Unilever Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 1,565.00 | 1,575.00 | 1,550.00 | 1,565.00 | 1,367.15 | 7,078,900 |
| 2025-02-04 | 1,580.00 | 1,620.00 | 1,560.00 | 1,565.00 | 1,367.15 | 9,816,400 |
| 2025-02-03 | 1,635.00 | 1,640.00 | 1,580.00 | 1,580.00 | 1,380.26 | 12,109,000 |
| 2025-01-31 | 1,650.00 | 1,660.00 | 1,630.00 | 1,630.00 | 1,423.93 | 12,703,300 |
| 2025-01-30 | 1,690.00 | 1,690.00 | 1,645.00 | 1,650.00 | 1,441.41 | 8,535,800 |
| 2025-01-24 | 1,745.00 | 1,745.00 | 1,690.00 | 1,690.00 | 1,476.35 | 7,185,100 |
| 2025-01-23 | 1,700.00 | 1,740.00 | 1,700.00 | 1,740.00 | 1,520.03 | 12,035,700 |
| 2025-01-22 | 1,730.00 | 1,750.00 | 1,695.00 | 1,695.00 | 1,480.72 | 11,612,400 |
| 2025-01-21 | 1,760.00 | 1,770.00 | 1,730.00 | 1,730.00 | 1,511.29 | 6,381,600 |
| 2025-01-20 | 1,790.00 | 1,790.00 | 1,750.00 | 1,750.00 | 1,528.76 | 5,138,200 |
| 2025-01-17 | 1,785.00 | 1,790.00 | 1,765.00 | 1,790.00 | 1,563.71 | 3,435,700 |
| 2025-01-16 | 1,750.00 | 1,790.00 | 1,745.00 | 1,785.00 | 1,559.34 | 12,071,200 |
| 2025-01-15 | 1,745.00 | 1,765.00 | 1,735.00 | 1,735.00 | 1,515.66 | 7,251,900 |
| 2025-01-14 | 1,720.00 | 1,790.00 | 1,720.00 | 1,745.00 | 1,524.40 | 13,966,800 |
| 2025-01-13 | 1,710.00 | 1,745.00 | 1,705.00 | 1,720.00 | 1,502.56 | 6,631,600 |
| 2025-01-10 | 1,695.00 | 1,715.00 | 1,685.00 | 1,705.00 | 1,489.45 | 6,937,800 |
| 2025-01-09 | 1,725.00 | 1,745.00 | 1,690.00 | 1,690.00 | 1,476.35 | 6,587,100 |
| 2025-01-08 | 1,780.00 | 1,780.00 | 1,725.00 | 1,725.00 | 1,506.92 | 10,493,000 |
| 2025-01-07 | 1,750.00 | 1,780.00 | 1,750.00 | 1,780.00 | 1,554.97 | 6,024,700 |
| 2025-01-06 | 1,775.00 | 1,805.00 | 1,745.00 | 1,745.00 | 1,524.40 | 8,325,600 |
| 2025-01-03 | 1,835.00 | 1,840.00 | 1,775.00 | 1,775.00 | 1,550.60 | 22,048,300 |
| 2025-01-02 | 1,900.00 | 1,900.00 | 1,820.00 | 1,835.00 | 1,603.02 | 6,628,000 |
| 2024-12-30 | 1,840.00 | 1,890.00 | 1,820.00 | 1,885.00 | 1,646.70 | 9,186,900 |
| 2024-12-27 | 1,785.00 | 1,860.00 | 1,780.00 | 1,840.00 | 1,607.39 | 9,226,300 |
| 2024-12-24 | 1,785.00 | 1,820.00 | 1,780.00 | 1,780.00 | 1,554.97 | 3,695,800 |
| 2024-12-23 | 1,765.00 | 1,795.00 | 1,755.00 | 1,785.00 | 1,559.34 | 5,679,500 |
| 2024-12-20 | 1,770.00 | 1,785.00 | 1,750.00 | 1,750.00 | 1,528.76 | 16,051,300 |
| 2024-12-19 | 1,795.00 | 1,795.00 | 1,760.00 | 1,770.00 | 1,546.24 | 6,313,900 |
| 2024-12-18 | 1,785.00 | 1,820.00 | 1,750.00 | 1,805.00 | 1,576.81 | 10,167,000 |
| 2024-12-17 | 1,810.00 | 1,830.00 | 1,760.00 | 1,760.00 | 1,537.50 | 17,086,100 |
| 2024-12-16 | 1,870.00 | 1,870.00 | 1,820.00 | 1,825.00 | 1,594.28 | 7,627,000 |
| 2024-12-13 | 1,905.00 | 1,905.00 | 1,855.00 | 1,870.00 | 1,633.59 | 8,899,500 |
| 2024-12-12 | 1,950.00 | 1,955.00 | 1,905.00 | 1,905.00 | 1,664.17 | 7,574,000 |
| 2024-12-11 | 2,000.00 | 2,020.00 | 1,945.00 | 1,945.00 | 1,699.11 | 19,931,300 |
| 2024-12-10 | 1,910.00 | 2,040.00 | 1,900.00 | 2,000.00 | 1,747.16 | 39,307,500 |
| 2024-12-09 | 1,870.00 | 1,915.00 | 1,865.00 | 1,895.00 | 1,655.43 | 7,794,200 |
| 2024-12-06 | 1,875.00 | 1,885.00 | 1,860.00 | 1,870.00 | 1,633.59 | 3,507,600 |
| 2024-12-05 | 1,890.00 | 1,890.00 | 1,850.00 | 1,875.00 | 1,637.96 | 6,319,800 |
| 2024-12-04 | 1,865.00 | 1,920.00 | 1,860.00 | 1,910.00 | 1,632.72 | 11,996,400 |
| 2024-12-03 | 1,880.00 | 1,900.00 | 1,860.00 | 1,875.00 | 1,602.80 | 8,008,800 |
| 2024-12-02 | 1,850.00 | 1,900.00 | 1,850.00 | 1,875.00 | 1,602.80 | 8,835,100 |
| 2024-11-29 | 1,885.00 | 1,905.00 | 1,855.00 | 1,865.00 | 1,594.25 | 15,027,900 |
| 2024-11-28 | 1,900.00 | 1,940.00 | 1,885.00 | 1,885.00 | 1,611.35 | 18,645,200 |
| 2024-11-26 | 1,920.00 | 1,935.00 | 1,870.00 | 1,870.00 | 1,598.53 | 25,359,300 |
| 2024-11-25 | 1,810.00 | 1,915.00 | 1,810.00 | 1,915.00 | 1,636.99 | 51,638,500 |
| 2024-11-22 | 1,755.00 | 1,810.00 | 1,750.00 | 1,795.00 | 1,534.42 | 11,683,400 |
| 2024-11-21 | 1,800.00 | 1,820.00 | 1,740.00 | 1,740.00 | 1,487.40 | 21,864,200 |
| 2024-11-20 | 1,805.00 | 1,830.00 | 1,800.00 | 1,805.00 | 1,542.96 | 8,032,900 |
| 2024-11-19 | 1,820.00 | 1,835.00 | 1,805.00 | 1,805.00 | 1,542.96 | 7,647,900 |
| 2024-11-18 | 1,850.00 | 1,850.00 | 1,805.00 | 1,820.00 | 1,555.79 | 9,937,400 |
| 2024-11-15 | 1,770.00 | 1,850.00 | 1,770.00 | 1,845.00 | 1,577.16 | 25,035,400 |
| 2024-11-14 | 1,800.00 | 1,815.00 | 1,770.00 | 1,770.00 | 1,513.04 | 12,795,300 |
| 2024-11-13 | 1,895.00 | 1,895.00 | 1,800.00 | 1,800.00 | 1,538.69 | 22,535,900 |
| 2024-11-12 | 1,745.00 | 1,825.00 | 1,740.00 | 1,825.00 | 1,560.06 | 24,318,400 |
| 2024-11-11 | 1,765.00 | 1,770.00 | 1,735.00 | 1,740.00 | 1,487.40 | 22,473,500 |
| 2024-11-08 | 1,745.00 | 1,775.00 | 1,740.00 | 1,760.00 | 1,504.50 | 19,093,300 |
| 2024-11-07 | 1,755.00 | 1,785.00 | 1,735.00 | 1,735.00 | 1,483.13 | 19,840,000 |
| 2024-11-06 | 1,775.00 | 1,790.00 | 1,745.00 | 1,755.00 | 1,500.22 | 35,209,700 |
| 2024-11-05 | 1,870.00 | 1,895.00 | 1,780.00 | 1,780.00 | 1,521.59 | 44,741,100 |
| 2024-11-04 | 1,955.00 | 1,960.00 | 1,870.00 | 1,870.00 | 1,598.53 | 22,080,600 |
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.