Unilever Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 2,660.00 | 2,680.00 | 2,600.00 | 2,620.00 | 2,359.88 | 29,525,900 |
| 2025-11-05 | 2,690.00 | 2,740.00 | 2,660.00 | 2,690.00 | 2,422.93 | 41,343,200 |
| 2025-11-04 | 2,700.00 | 2,750.00 | 2,600.00 | 2,690.00 | 2,422.93 | 57,648,100 |
| 2025-11-03 | 2,630.00 | 2,700.00 | 2,590.00 | 2,670.00 | 2,404.91 | 49,127,900 |
| 2025-10-31 | 2,600.00 | 2,660.00 | 2,530.00 | 2,580.00 | 2,323.85 | 63,108,200 |
| 2025-10-30 | 2,610.00 | 2,670.00 | 2,560.00 | 2,560.00 | 2,305.83 | 49,537,500 |
| 2025-10-29 | 2,510.00 | 2,610.00 | 2,470.00 | 2,580.00 | 2,323.85 | 73,171,300 |
| 2025-10-28 | 2,680.00 | 2,720.00 | 2,450.00 | 2,490.00 | 2,242.78 | 156,918,700 |
| 2025-10-27 | 2,580.00 | 2,840.00 | 2,530.00 | 2,710.00 | 2,440.94 | 277,535,000 |
| 2025-10-24 | 2,260.00 | 2,700.00 | 2,250.00 | 2,530.00 | 2,278.81 | 267,179,900 |
| 2025-10-23 | 2,180.00 | 2,270.00 | 2,140.00 | 2,260.00 | 2,035.62 | 130,049,800 |
| 2025-10-22 | 2,050.00 | 2,150.00 | 2,020.00 | 2,070.00 | 1,864.48 | 49,090,900 |
| 2025-10-21 | 2,100.00 | 2,110.00 | 2,020.00 | 2,050.00 | 1,846.47 | 29,597,600 |
| 2025-10-20 | 1,935.00 | 2,130.00 | 1,935.00 | 2,080.00 | 1,873.49 | 86,711,600 |
| 2025-10-17 | 1,985.00 | 1,995.00 | 1,885.00 | 1,900.00 | 1,711.36 | 51,732,500 |
| 2025-10-16 | 1,860.00 | 2,020.00 | 1,860.00 | 1,985.00 | 1,787.92 | 80,433,300 |
| 2025-10-15 | 1,825.00 | 1,855.00 | 1,810.00 | 1,835.00 | 1,652.82 | 23,439,100 |
| 2025-10-14 | 1,870.00 | 1,870.00 | 1,800.00 | 1,800.00 | 1,621.29 | 26,174,800 |
| 2025-10-13 | 1,870.00 | 1,900.00 | 1,815.00 | 1,850.00 | 1,666.33 | 25,615,900 |
| 2025-10-10 | 1,935.00 | 1,940.00 | 1,890.00 | 1,900.00 | 1,711.36 | 14,263,100 |
| 2025-10-09 | 1,865.00 | 1,975.00 | 1,865.00 | 1,915.00 | 1,724.87 | 78,749,900 |
| 2025-10-08 | 1,840.00 | 1,880.00 | 1,825.00 | 1,855.00 | 1,670.83 | 15,182,700 |
| 2025-10-07 | 1,860.00 | 1,885.00 | 1,810.00 | 1,830.00 | 1,648.31 | 27,722,000 |
| 2025-10-06 | 1,850.00 | 1,890.00 | 1,820.00 | 1,860.00 | 1,675.33 | 22,207,000 |
| 2025-10-03 | 1,790.00 | 1,875.00 | 1,785.00 | 1,835.00 | 1,652.82 | 33,563,100 |
| 2025-10-02 | 1,785.00 | 1,860.00 | 1,765.00 | 1,790.00 | 1,612.28 | 24,568,600 |
| 2025-10-01 | 1,770.00 | 1,815.00 | 1,745.00 | 1,780.00 | 1,603.28 | 22,048,100 |
| 2025-09-30 | 1,750.00 | 1,790.00 | 1,735.00 | 1,780.00 | 1,603.28 | 23,784,800 |
| 2025-09-29 | 1,830.00 | 1,840.00 | 1,750.00 | 1,760.00 | 1,585.26 | 37,519,500 |
| 2025-09-26 | 1,780.00 | 1,940.00 | 1,775.00 | 1,830.00 | 1,648.31 | 134,223,700 |
| 2025-09-25 | 1,715.00 | 1,780.00 | 1,715.00 | 1,735.00 | 1,562.74 | 14,402,500 |
| 2025-09-24 | 1,800.00 | 1,805.00 | 1,730.00 | 1,735.00 | 1,562.74 | 23,291,800 |
| 2025-09-23 | 1,725.00 | 1,780.00 | 1,700.00 | 1,775.00 | 1,598.77 | 29,171,000 |
| 2025-09-22 | 1,725.00 | 1,730.00 | 1,710.00 | 1,715.00 | 1,544.73 | 12,021,400 |
| 2025-09-19 | 1,715.00 | 1,725.00 | 1,700.00 | 1,715.00 | 1,544.73 | 22,797,600 |
| 2025-09-18 | 1,745.00 | 1,755.00 | 1,705.00 | 1,710.00 | 1,540.23 | 11,695,200 |
| 2025-09-17 | 1,740.00 | 1,765.00 | 1,715.00 | 1,735.00 | 1,562.74 | 12,700,500 |
| 2025-09-16 | 1,700.00 | 1,770.00 | 1,695.00 | 1,740.00 | 1,567.25 | 28,476,400 |
| 2025-09-15 | 1,695.00 | 1,730.00 | 1,685.00 | 1,690.00 | 1,522.21 | 44,103,900 |
| 2025-09-12 | 1,720.00 | 1,725.00 | 1,690.00 | 1,695.00 | 1,526.71 | 10,326,000 |
| 2025-09-11 | 1,725.00 | 1,745.00 | 1,710.00 | 1,720.00 | 1,549.23 | 10,286,400 |
| 2025-09-10 | 1,670.00 | 1,720.00 | 1,660.00 | 1,700.00 | 1,531.22 | 26,787,800 |
| 2025-09-09 | 1,695.00 | 1,695.00 | 1,645.00 | 1,655.00 | 1,490.69 | 54,269,100 |
| 2025-09-08 | 1,705.00 | 1,715.00 | 1,685.00 | 1,695.00 | 1,526.71 | 38,625,200 |
| 2025-09-05 | 1,705.00 | 1,705.00 | 1,705.00 | 1,705.00 | 1,535.72 | 0 |
| 2025-09-04 | 1,705.00 | 1,735.00 | 1,700.00 | 1,705.00 | 1,535.72 | 27,702,300 |
| 2025-09-03 | 1,700.00 | 1,730.00 | 1,700.00 | 1,710.00 | 1,540.23 | 11,426,700 |
| 2025-09-02 | 1,700.00 | 1,745.00 | 1,700.00 | 1,700.00 | 1,531.22 | 15,840,700 |
| 2025-09-01 | 1,650.00 | 1,710.00 | 1,645.00 | 1,700.00 | 1,531.22 | 15,262,900 |
| 2025-08-29 | 1,730.00 | 1,730.00 | 1,690.00 | 1,700.00 | 1,531.22 | 24,836,500 |
| 2025-08-28 | 1,755.00 | 1,760.00 | 1,745.00 | 1,750.00 | 1,576.25 | 13,246,200 |
| 2025-08-27 | 1,790.00 | 1,795.00 | 1,735.00 | 1,755.00 | 1,580.76 | 15,955,700 |
| 2025-08-26 | 1,775.00 | 1,800.00 | 1,750.00 | 1,790.00 | 1,612.28 | 14,548,700 |
| 2025-08-25 | 1,775.00 | 1,810.00 | 1,770.00 | 1,775.00 | 1,598.77 | 10,311,100 |
| 2025-08-22 | 1,830.00 | 1,830.00 | 1,770.00 | 1,770.00 | 1,594.27 | 14,344,500 |
| 2025-08-21 | 1,800.00 | 1,830.00 | 1,800.00 | 1,815.00 | 1,634.80 | 10,486,800 |
| 2025-08-20 | 1,830.00 | 1,840.00 | 1,785.00 | 1,805.00 | 1,625.79 | 21,223,900 |
| 2025-08-19 | 1,755.00 | 1,845.00 | 1,755.00 | 1,830.00 | 1,648.31 | 40,630,500 |
| 2025-08-18 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,576.25 | 0 |
| 2025-08-15 | 1,830.00 | 1,840.00 | 1,750.00 | 1,750.00 | 1,576.25 | 36,984,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-15 | 114.0000 IDR |
| 2025-12-15 | 87.0000 IDR |
| 2025-06-16 | 47.0000 IDR |
| 2024-12-05 | 41.0000 IDR |
| 2024-07-01 | 77.0000 IDR |
| 2023-12-05 | 63.0000 IDR |
| 2023-07-06 | 71.0000 IDR |
| 2023-07-04 | 100,000.0000 IDR |
| 2022-11-30 | 69.0000 IDR |
| 2022-06-24 | 84.0000 IDR |
| 2021-11-30 | 66.0000 IDR |
| 2021-06-08 | 100.0000 IDR |
| 2020-12-01 | 87.0000 IDR |
| 2020-08-05 | 107.0000 IDR |
| 2019-12-03 | 430.0000 IDR |
| 2019-05-31 | 775.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.