Unilever Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 1,785.00 | 1,825.00 | 1,785.00 | 1,790.00 | 1,563.71 | 18,453,900 |
| 2025-05-14 | 1,780.00 | 1,820.00 | 1,765.00 | 1,785.00 | 1,559.34 | 24,584,500 |
| 2025-05-09 | 1,760.00 | 1,815.00 | 1,755.00 | 1,780.00 | 1,554.97 | 14,223,700 |
| 2025-05-08 | 1,810.00 | 1,810.00 | 1,750.00 | 1,780.00 | 1,554.97 | 36,530,300 |
| 2025-05-07 | 1,850.00 | 1,860.00 | 1,810.00 | 1,810.00 | 1,581.18 | 22,389,700 |
| 2025-05-06 | 1,790.00 | 1,835.00 | 1,780.00 | 1,835.00 | 1,603.02 | 30,049,700 |
| 2025-05-05 | 1,755.00 | 1,850.00 | 1,750.00 | 1,775.00 | 1,550.60 | 47,018,900 |
| 2025-05-02 | 1,720.00 | 1,775.00 | 1,700.00 | 1,755.00 | 1,533.13 | 44,238,500 |
| 2025-04-30 | 1,680.00 | 1,750.00 | 1,665.00 | 1,715.00 | 1,498.19 | 50,952,000 |
| 2025-04-29 | 1,665.00 | 1,700.00 | 1,645.00 | 1,680.00 | 1,467.61 | 31,457,700 |
| 2025-04-28 | 1,760.00 | 1,795.00 | 1,650.00 | 1,665.00 | 1,454.51 | 80,356,100 |
| 2025-04-25 | 1,530.00 | 1,865.00 | 1,530.00 | 1,750.00 | 1,528.76 | 238,892,100 |
| 2025-04-24 | 1,450.00 | 1,500.00 | 1,435.00 | 1,495.00 | 1,306.00 | 77,362,800 |
| 2025-04-23 | 1,410.00 | 1,450.00 | 1,390.00 | 1,425.00 | 1,244.85 | 57,026,800 |
| 2025-04-22 | 1,350.00 | 1,400.00 | 1,335.00 | 1,385.00 | 1,209.91 | 31,082,500 |
| 2025-04-21 | 1,320.00 | 1,415.00 | 1,310.00 | 1,345.00 | 1,174.96 | 43,443,800 |
| 2025-04-17 | 1,335.00 | 1,345.00 | 1,305.00 | 1,320.00 | 1,153.13 | 18,038,000 |
| 2025-04-16 | 1,335.00 | 1,355.00 | 1,300.00 | 1,320.00 | 1,153.13 | 21,173,800 |
| 2025-04-15 | 1,375.00 | 1,380.00 | 1,325.00 | 1,330.00 | 1,161.86 | 30,552,000 |
| 2025-04-14 | 1,310.00 | 1,420.00 | 1,310.00 | 1,360.00 | 1,188.07 | 49,982,800 |
| 2025-04-11 | 1,275.00 | 1,340.00 | 1,255.00 | 1,310.00 | 1,144.39 | 27,972,400 |
| 2025-04-10 | 1,210.00 | 1,285.00 | 1,195.00 | 1,285.00 | 1,122.55 | 43,797,500 |
| 2025-04-09 | 1,165.00 | 1,220.00 | 1,135.00 | 1,155.00 | 1,008.98 | 37,069,200 |
| 2025-04-08 | 1,150.00 | 1,180.00 | 1,125.00 | 1,180.00 | 1,030.82 | 43,015,400 |
| 2025-03-27 | 1,240.00 | 1,285.00 | 1,225.00 | 1,265.00 | 1,105.08 | 24,029,300 |
| 2025-03-26 | 1,240.00 | 1,275.00 | 1,235.00 | 1,240.00 | 1,083.24 | 24,278,400 |
| 2025-03-25 | 1,255.00 | 1,275.00 | 1,220.00 | 1,245.00 | 1,087.61 | 26,275,100 |
| 2025-03-24 | 1,275.00 | 1,290.00 | 1,225.00 | 1,250.00 | 1,091.97 | 34,134,300 |
| 2025-03-21 | 1,305.00 | 1,330.00 | 1,255.00 | 1,295.00 | 1,131.29 | 76,199,400 |
| 2025-03-20 | 1,365.00 | 1,370.00 | 1,295.00 | 1,305.00 | 1,140.02 | 72,533,700 |
| 2025-03-19 | 1,360.00 | 1,420.00 | 1,335.00 | 1,360.00 | 1,188.07 | 84,280,900 |
| 2025-03-18 | 1,365.00 | 1,380.00 | 1,300.00 | 1,360.00 | 1,188.07 | 112,819,800 |
| 2025-03-17 | 1,310.00 | 1,375.00 | 1,305.00 | 1,365.00 | 1,192.44 | 98,617,100 |
| 2025-03-14 | 1,270.00 | 1,335.00 | 1,260.00 | 1,300.00 | 1,135.65 | 148,060,700 |
| 2025-03-13 | 1,160.00 | 1,280.00 | 1,155.00 | 1,260.00 | 1,100.71 | 123,437,300 |
| 2025-03-12 | 1,200.00 | 1,210.00 | 1,150.00 | 1,150.00 | 1,004.62 | 59,364,000 |
| 2025-03-11 | 1,170.00 | 1,200.00 | 1,145.00 | 1,190.00 | 1,039.56 | 35,888,100 |
| 2025-03-10 | 1,205.00 | 1,230.00 | 1,175.00 | 1,180.00 | 1,030.82 | 73,948,200 |
| 2025-03-07 | 1,150.00 | 1,240.00 | 1,150.00 | 1,200.00 | 1,048.30 | 116,830,700 |
| 2025-03-06 | 1,130.00 | 1,165.00 | 1,110.00 | 1,140.00 | 995.88 | 75,420,000 |
| 2025-03-05 | 1,095.00 | 1,185.00 | 1,095.00 | 1,120.00 | 978.41 | 152,284,100 |
| 2025-03-04 | 1,125.00 | 1,160.00 | 1,075.00 | 1,090.00 | 952.20 | 169,188,900 |
| 2025-03-03 | 985.00 | 1,215.00 | 985.00 | 1,125.00 | 982.78 | 505,933,700 |
| 2025-02-28 | 1,200.00 | 1,210.00 | 1,015.00 | 1,015.00 | 886.68 | 785,826,000 |
| 2025-02-27 | 1,215.00 | 1,265.00 | 1,185.00 | 1,200.00 | 1,048.30 | 64,065,200 |
| 2025-02-26 | 1,160.00 | 1,225.00 | 1,155.00 | 1,200.00 | 1,048.30 | 123,211,400 |
| 2025-02-25 | 1,240.00 | 1,255.00 | 1,150.00 | 1,150.00 | 1,004.62 | 116,532,600 |
| 2025-02-24 | 1,295.00 | 1,305.00 | 1,255.00 | 1,265.00 | 1,105.08 | 33,750,800 |
| 2025-02-21 | 1,345.00 | 1,355.00 | 1,290.00 | 1,290.00 | 1,126.92 | 37,424,600 |
| 2025-02-20 | 1,380.00 | 1,405.00 | 1,330.00 | 1,350.00 | 1,179.33 | 29,020,400 |
| 2025-02-19 | 1,450.00 | 1,450.00 | 1,375.00 | 1,375.00 | 1,201.17 | 36,371,600 |
| 2025-02-18 | 1,440.00 | 1,460.00 | 1,420.00 | 1,450.00 | 1,266.69 | 24,087,300 |
| 2025-02-17 | 1,475.00 | 1,500.00 | 1,425.00 | 1,440.00 | 1,257.95 | 30,852,000 |
| 2025-02-14 | 1,420.00 | 1,500.00 | 1,420.00 | 1,465.00 | 1,279.79 | 30,530,500 |
| 2025-02-13 | 1,370.00 | 1,420.00 | 1,290.00 | 1,415.00 | 1,236.12 | 74,244,500 |
| 2025-02-12 | 1,425.00 | 1,445.00 | 1,370.00 | 1,375.00 | 1,201.17 | 47,552,000 |
| 2025-02-11 | 1,525.00 | 1,530.00 | 1,425.00 | 1,425.00 | 1,244.85 | 12,501,100 |
| 2025-02-10 | 1,425.00 | 1,545.00 | 1,425.00 | 1,505.00 | 1,314.74 | 22,972,400 |
| 2025-02-07 | 1,510.00 | 1,510.00 | 1,425.00 | 1,425.00 | 1,244.85 | 23,092,400 |
| 2025-02-06 | 1,565.00 | 1,565.00 | 1,500.00 | 1,510.00 | 1,319.11 | 11,260,100 |
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.