Unilever Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 1,370.00 | 1,450.00 | 1,360.00 | 1,415.00 | 1,415.00 | 41,665,700 |
| 2026-10-21 | 1,375.00 | 1,415.00 | 1,355.00 | 1,370.00 | 1,370.00 | 35,944,600 |
| 2026-10-20 | 1,325.00 | 1,400.00 | 1,325.00 | 1,375.00 | 1,375.00 | 62,119,600 |
| 2026-10-19 | 1,390.00 | 1,390.00 | 1,295.00 | 1,325.00 | 1,325.00 | 47,198,000 |
| 2026-10-16 | 1,540.00 | 1,540.00 | 1,355.00 | 1,390.00 | 1,390.00 | 42,524,300 |
| 2026-10-15 | 1,615.00 | 1,615.00 | 1,580.00 | 1,590.00 | 1,590.00 | 6,650,000 |
| 2026-10-14 | 1,600.00 | 1,620.00 | 1,590.00 | 1,615.00 | 1,615.00 | 12,973,400 |
| 2026-10-13 | 1,585.00 | 1,595.00 | 1,565.00 | 1,595.00 | 1,595.00 | 14,578,500 |
| 2026-10-12 | 1,600.00 | 1,610.00 | 1,575.00 | 1,585.00 | 1,585.00 | 12,162,600 |
| 2026-10-09 | 1,580.00 | 1,600.00 | 1,575.00 | 1,595.00 | 1,595.00 | 8,187,900 |
| 2026-10-08 | 1,590.00 | 1,610.00 | 1,580.00 | 1,580.00 | 1,580.00 | 4,541,900 |
| 2026-10-07 | 1,600.00 | 1,610.00 | 1,580.00 | 1,590.00 | 1,590.00 | 7,327,500 |
| 2026-10-06 | 1,585.00 | 1,615.00 | 1,580.00 | 1,595.00 | 1,595.00 | 14,740,300 |
| 2026-10-05 | 1,580.00 | 1,595.00 | 1,570.00 | 1,575.00 | 1,575.00 | 11,936,600 |
| 2026-10-02 | 1,625.00 | 1,625.00 | 1,570.00 | 1,580.00 | 1,580.00 | 17,951,600 |
| 2026-10-01 | 1,620.00 | 1,630.00 | 1,615.00 | 1,625.00 | 1,625.00 | 29,438,300 |
| 2026-09-30 | 1,635.00 | 1,640.00 | 1,620.00 | 1,620.00 | 1,620.00 | 12,936,000 |
| 2026-09-29 | 1,635.00 | 1,635.00 | 1,620.00 | 1,635.00 | 1,635.00 | 7,162,400 |
| 2026-09-28 | 1,630.00 | 1,650.00 | 1,620.00 | 1,635.00 | 1,635.00 | 6,557,300 |
| 2026-09-25 | 1,635.00 | 1,635.00 | 1,620.00 | 1,630.00 | 1,630.00 | 5,679,400 |
| 2026-09-24 | 1,630.00 | 1,630.00 | 1,615.00 | 1,620.00 | 1,620.00 | 8,153,100 |
| 2026-09-23 | 1,620.00 | 1,630.00 | 1,620.00 | 1,630.00 | 1,630.00 | 6,689,700 |
| 2026-09-22 | 1,620.00 | 1,625.00 | 1,610.00 | 1,620.00 | 1,620.00 | 13,581,800 |
Page 1 of 1 · 23 trading days
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.