Unilever Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 1,795.00 | 1,915.00 | 1,790.00 | 1,830.00 | 1,648.31 | 85,270,700 |
| 2025-08-13 | 1,800.00 | 1,825.00 | 1,775.00 | 1,785.00 | 1,607.78 | 26,026,700 |
| 2025-08-12 | 1,760.00 | 1,820.00 | 1,760.00 | 1,790.00 | 1,612.28 | 38,523,100 |
| 2025-08-11 | 1,755.00 | 1,780.00 | 1,750.00 | 1,760.00 | 1,585.26 | 18,272,400 |
| 2025-08-08 | 1,765.00 | 1,795.00 | 1,735.00 | 1,750.00 | 1,576.25 | 12,034,100 |
| 2025-08-07 | 1,735.00 | 1,770.00 | 1,735.00 | 1,765.00 | 1,589.76 | 15,105,200 |
| 2025-08-06 | 1,800.00 | 1,800.00 | 1,735.00 | 1,735.00 | 1,562.74 | 33,639,400 |
| 2025-08-05 | 1,760.00 | 1,835.00 | 1,750.00 | 1,800.00 | 1,621.29 | 85,662,300 |
| 2025-08-04 | 1,775.00 | 1,785.00 | 1,735.00 | 1,760.00 | 1,585.26 | 37,102,700 |
| 2025-08-01 | 1,705.00 | 1,780.00 | 1,690.00 | 1,770.00 | 1,594.27 | 99,467,400 |
| 2025-07-31 | 1,570.00 | 1,740.00 | 1,525.00 | 1,710.00 | 1,540.23 | 213,621,800 |
| 2025-07-30 | 1,555.00 | 1,560.00 | 1,525.00 | 1,530.00 | 1,378.10 | 16,040,100 |
| 2025-07-29 | 1,560.00 | 1,575.00 | 1,540.00 | 1,555.00 | 1,400.61 | 29,894,600 |
| 2025-07-28 | 1,545.00 | 1,580.00 | 1,545.00 | 1,555.00 | 1,400.61 | 26,625,700 |
| 2025-07-25 | 1,595.00 | 1,610.00 | 1,540.00 | 1,545.00 | 1,391.61 | 14,119,700 |
| 2025-07-24 | 1,570.00 | 1,625.00 | 1,570.00 | 1,585.00 | 1,427.64 | 24,659,800 |
| 2025-07-23 | 1,580.00 | 1,590.00 | 1,535.00 | 1,570.00 | 1,414.13 | 15,743,800 |
| 2025-07-22 | 1,550.00 | 1,585.00 | 1,550.00 | 1,570.00 | 1,414.13 | 15,936,600 |
| 2025-07-21 | 1,515.00 | 1,590.00 | 1,515.00 | 1,550.00 | 1,396.11 | 25,039,900 |
| 2025-07-18 | 1,580.00 | 1,595.00 | 1,510.00 | 1,510.00 | 1,360.08 | 23,315,100 |
| 2025-07-17 | 1,560.00 | 1,610.00 | 1,550.00 | 1,575.00 | 1,418.63 | 24,874,600 |
| 2025-07-16 | 1,565.00 | 1,575.00 | 1,540.00 | 1,560.00 | 1,405.12 | 14,183,800 |
| 2025-07-15 | 1,575.00 | 1,580.00 | 1,545.00 | 1,570.00 | 1,414.13 | 9,128,300 |
| 2025-07-14 | 1,575.00 | 1,600.00 | 1,550.00 | 1,575.00 | 1,418.63 | 12,776,800 |
| 2025-07-11 | 1,585.00 | 1,620.00 | 1,570.00 | 1,575.00 | 1,418.63 | 30,404,800 |
| 2025-07-10 | 1,515.00 | 1,600.00 | 1,485.00 | 1,580.00 | 1,423.13 | 38,371,900 |
| 2025-07-09 | 1,520.00 | 1,520.00 | 1,485.00 | 1,515.00 | 1,364.59 | 8,633,400 |
| 2025-07-08 | 1,560.00 | 1,560.00 | 1,515.00 | 1,520.00 | 1,369.09 | 18,964,100 |
| 2025-07-07 | 1,565.00 | 1,570.00 | 1,525.00 | 1,560.00 | 1,405.12 | 16,928,200 |
| 2025-07-04 | 1,600.00 | 1,605.00 | 1,515.00 | 1,545.00 | 1,391.61 | 38,933,100 |
| 2025-07-03 | 1,470.00 | 1,625.00 | 1,455.00 | 1,595.00 | 1,436.64 | 55,965,500 |
| 2025-07-02 | 1,480.00 | 1,530.00 | 1,450.00 | 1,470.00 | 1,324.05 | 37,642,300 |
| 2025-07-01 | 1,445.00 | 1,485.00 | 1,430.00 | 1,470.00 | 1,324.05 | 22,311,700 |
| 2025-06-30 | 1,475.00 | 1,475.00 | 1,450.00 | 1,450.00 | 1,306.04 | 17,199,800 |
| 2025-06-26 | 1,450.00 | 1,460.00 | 1,425.00 | 1,460.00 | 1,315.05 | 9,127,100 |
| 2025-06-25 | 1,470.00 | 1,470.00 | 1,430.00 | 1,455.00 | 1,310.54 | 24,246,700 |
| 2025-06-24 | 1,400.00 | 1,465.00 | 1,400.00 | 1,445.00 | 1,301.54 | 47,068,000 |
| 2025-06-23 | 1,340.00 | 1,390.00 | 1,305.00 | 1,365.00 | 1,229.48 | 48,228,000 |
| 2025-06-20 | 1,440.00 | 1,455.00 | 1,380.00 | 1,380.00 | 1,242.99 | 31,257,500 |
| 2025-06-19 | 1,460.00 | 1,470.00 | 1,420.00 | 1,450.00 | 1,306.04 | 27,276,600 |
| 2025-06-18 | 1,475.00 | 1,475.00 | 1,425.00 | 1,470.00 | 1,324.05 | 27,062,700 |
| 2025-06-17 | 1,500.00 | 1,500.00 | 1,465.00 | 1,480.00 | 1,333.06 | 21,223,700 |
| 2025-06-16 | 1,515.00 | 1,535.00 | 1,480.00 | 1,500.00 | 1,351.07 | 32,740,100 |
| 2025-06-13 | 1,625.00 | 1,625.00 | 1,545.00 | 1,560.00 | 1,362.78 | 34,564,600 |
| 2025-06-12 | 1,610.00 | 1,650.00 | 1,600.00 | 1,625.00 | 1,419.57 | 23,384,800 |
| 2025-06-11 | 1,630.00 | 1,635.00 | 1,595.00 | 1,615.00 | 1,410.83 | 23,130,800 |
| 2025-06-10 | 1,625.00 | 1,665.00 | 1,610.00 | 1,620.00 | 1,415.20 | 16,264,300 |
| 2025-06-05 | 1,655.00 | 1,655.00 | 1,605.00 | 1,625.00 | 1,419.57 | 17,144,300 |
| 2025-06-04 | 1,720.00 | 1,735.00 | 1,640.00 | 1,645.00 | 1,437.04 | 31,712,900 |
| 2025-06-03 | 1,720.00 | 1,765.00 | 1,685.00 | 1,690.00 | 1,476.35 | 31,456,000 |
| 2025-06-02 | 1,730.00 | 1,765.00 | 1,710.00 | 1,730.00 | 1,511.29 | 26,515,500 |
| 2025-05-28 | 1,745.00 | 1,750.00 | 1,710.00 | 1,730.00 | 1,511.29 | 25,197,600 |
| 2025-05-27 | 1,765.00 | 1,790.00 | 1,740.00 | 1,740.00 | 1,520.03 | 14,533,400 |
| 2025-05-26 | 1,785.00 | 1,805.00 | 1,760.00 | 1,765.00 | 1,541.87 | 18,393,000 |
| 2025-05-23 | 1,780.00 | 1,805.00 | 1,780.00 | 1,785.00 | 1,559.34 | 12,099,800 |
| 2025-05-22 | 1,760.00 | 1,855.00 | 1,735.00 | 1,815.00 | 1,585.55 | 86,079,500 |
| 2025-05-21 | 1,705.00 | 1,760.00 | 1,670.00 | 1,760.00 | 1,537.50 | 27,634,600 |
| 2025-05-20 | 1,770.00 | 1,780.00 | 1,705.00 | 1,710.00 | 1,493.82 | 31,119,800 |
| 2025-05-19 | 1,770.00 | 1,785.00 | 1,715.00 | 1,765.00 | 1,541.87 | 32,689,200 |
| 2025-05-16 | 1,820.00 | 1,820.00 | 1,755.00 | 1,765.00 | 1,541.87 | 21,422,400 |
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.