Skip to main content
PT Unilever Indonesia Tbk (IDX:UNVR)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
1,975.00
-15.00 (-0.75%)
At close: Mar 6, 2026

PT Unilever Indonesia Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261,990.002,040.001,965.001,965.00--1.26%2,936,100
Mar 5, 20261,975.002,040.001,975.001,990.001,990.002.84%14,954,200
Mar 4, 20262,090.002,090.001,920.001,935.001,935.00-6.97%31,919,800
Mar 3, 20262,260.002,280.002,080.002,080.002,080.00-7.56%29,682,000
Mar 2, 20262,310.002,320.002,240.002,250.002,250.00-5.46%23,912,200
Feb 27, 20262,320.002,410.002,310.002,380.002,380.003.03%68,472,600
Feb 26, 20262,350.002,360.002,300.002,310.002,310.00-0.86%15,417,900
Feb 25, 20262,350.002,370.002,320.002,330.002,330.00-0.85%15,559,900
Feb 24, 20262,370.002,380.002,320.002,350.002,350.00-0.84%24,678,900
Feb 23, 20262,260.002,370.002,250.002,370.002,370.005.80%34,467,800
Feb 20, 20262,220.002,250.002,210.002,240.002,240.000.90%7,587,400
Feb 19, 20262,270.002,310.002,220.002,220.002,220.00-1.77%17,971,200
Feb 18, 20262,340.002,340.002,260.002,260.002,260.00-1.74%16,593,000
Feb 13, 20262,320.002,370.002,300.002,300.002,300.00-19,683,200
Feb 12, 20262,290.002,330.002,270.002,300.002,300.001.77%40,499,400
Feb 11, 20262,300.002,320.002,250.002,260.002,260.00-1.74%18,622,600
Feb 10, 20262,300.002,420.002,280.002,300.002,300.00-56,389,900
Feb 9, 20262,300.002,300.002,250.002,300.002,300.00-23,163,100
Feb 6, 20262,190.002,300.002,140.002,300.002,300.004.07%71,485,600
Feb 5, 20262,060.002,250.002,040.002,210.002,210.007.80%71,314,600
Feb 4, 20262,010.002,090.001,980.002,050.002,050.001.99%49,767,000
Feb 3, 20262,010.002,110.001,995.002,010.002,010.00-0.99%46,081,200
Feb 2, 20261,955.002,070.001,920.002,030.002,030.005.45%52,588,100
Jan 30, 20261,890.001,960.001,885.001,925.001,925.003.49%33,230,400
Jan 29, 20261,960.001,960.001,690.001,860.001,860.00-6.06%74,521,700
Jan 28, 20262,000.002,020.001,930.001,980.001,980.00-3.88%39,800,600
Jan 27, 20262,140.002,180.002,030.002,060.002,060.00-4.19%35,658,400
Jan 26, 20262,250.002,260.002,130.002,150.002,150.00-4.44%27,241,300
Jan 23, 20262,280.002,280.002,200.002,250.002,250.00-1.32%20,403,500
Jan 22, 20262,270.002,310.002,270.002,280.002,280.00-0.44%21,043,700
Jan 21, 20262,320.002,320.002,240.002,290.002,290.00-1.29%30,521,200
Jan 20, 20262,330.002,360.002,320.002,320.002,320.00-0.43%18,395,300
Jan 19, 20262,450.002,460.002,310.002,330.002,330.00-4.90%56,292,600
Jan 15, 20262,580.002,590.002,420.002,450.002,450.00-5.04%51,451,800
Jan 14, 20262,610.002,620.002,580.002,580.002,580.00-0.77%15,761,400
Jan 13, 20262,600.002,630.002,590.002,600.002,600.00-33,925,600
Jan 12, 20262,650.002,650.002,590.002,600.002,600.00-0.76%44,075,100
Jan 9, 20262,640.002,680.002,620.002,620.002,620.00-23,053,000
Jan 8, 20262,620.002,730.002,610.002,620.002,620.000.77%44,404,400
Jan 7, 20262,610.002,640.002,600.002,600.002,600.00-0.38%18,804,300
Jan 6, 20262,580.002,620.002,580.002,610.002,610.001.16%16,595,700
Jan 5, 20262,620.002,620.002,580.002,580.002,580.00-1.53%13,513,400
Jan 2, 20262,620.002,630.002,600.002,620.002,620.000.77%7,859,600
Dec 30, 20252,600.002,660.002,590.002,600.002,600.00-17,928,600
Dec 29, 20252,610.002,630.002,560.002,600.002,600.00-13,763,200
Dec 24, 20252,620.002,620.002,590.002,600.002,600.00-0.38%10,056,300
Dec 23, 20252,690.002,700.002,610.002,610.002,610.00-3.33%17,218,500
Dec 22, 20252,730.002,730.002,670.002,700.002,700.00-2.53%22,606,200
Dec 19, 20252,660.002,770.002,610.002,770.002,770.004.53%28,983,500
Dec 18, 20252,630.002,680.002,620.002,650.002,650.000.76%17,521,000
Dec 17, 20252,700.002,700.002,630.002,630.002,630.00-2.95%20,817,800
Dec 16, 20252,580.002,710.002,580.002,710.002,710.005.04%32,058,000
Dec 15, 20252,590.002,610.002,570.002,580.002,580.00-1.90%18,476,400
Dec 12, 20252,640.002,660.002,600.002,630.002,543.00-0.38%14,728,100
Dec 11, 20252,730.002,740.002,600.002,640.002,552.67-3.30%30,830,400
Dec 10, 20252,710.002,750.002,670.002,730.002,639.692.25%29,651,800
Dec 9, 20252,620.002,710.002,590.002,670.002,581.681.91%44,953,900
Dec 8, 20252,730.002,730.002,620.002,620.002,533.33-3.32%34,429,000
Dec 5, 20252,780.002,790.002,710.002,710.002,620.35-2.17%34,350,200
Dec 4, 20252,800.002,810.002,690.002,770.002,678.37-40,071,400
Dec 3, 20252,670.002,800.002,670.002,770.002,678.374.53%65,741,000
Dec 2, 20252,620.002,670.002,600.002,650.002,562.341.15%35,263,000
Dec 1, 20252,570.002,650.002,570.002,620.002,533.330.77%17,322,300
Nov 28, 20252,620.002,640.002,590.002,600.002,513.99-18,013,700
Nov 27, 20252,620.002,630.002,560.002,600.002,513.99-34,235,900
Nov 26, 20252,640.002,690.002,590.002,600.002,513.99-1.14%21,031,000
Nov 25, 20252,670.002,670.002,580.002,630.002,543.00-1.50%25,207,700
Nov 24, 20252,560.002,670.002,560.002,670.002,581.685.12%32,673,700
Nov 21, 20252,600.002,670.002,540.002,540.002,455.98-2.31%27,647,200
Nov 20, 20252,600.002,620.002,560.002,600.002,513.990.78%20,738,000
Nov 19, 20252,520.002,580.002,520.002,580.002,494.652.79%13,777,400
Nov 18, 20252,610.002,630.002,510.002,510.002,426.97-3.09%28,725,900
Nov 17, 20252,540.002,620.002,520.002,590.002,504.323.19%37,359,900
Nov 14, 20252,490.002,560.002,490.002,510.002,426.970.80%16,720,600
Nov 13, 20252,560.002,560.002,490.002,490.002,407.63-2.35%16,292,900
Nov 12, 20252,490.002,590.002,480.002,550.002,465.652.41%35,515,000
Nov 11, 20252,560.002,570.002,460.002,490.002,407.63-1.58%47,905,800
Nov 10, 20252,570.002,600.002,500.002,530.002,446.31-49,312,800
Nov 7, 20252,600.002,610.002,520.002,530.002,446.31-3.44%48,504,400
Nov 6, 20252,660.002,680.002,600.002,620.002,533.33-2.60%29,525,900
Nov 5, 20252,690.002,740.002,660.002,690.002,601.02-41,343,200
Nov 4, 20252,700.002,750.002,600.002,690.002,601.020.75%57,648,100
Nov 3, 20252,630.002,700.002,590.002,670.002,581.683.49%49,127,900
Oct 31, 20252,600.002,660.002,530.002,580.002,494.650.78%63,108,200
Oct 30, 20252,610.002,670.002,560.002,560.002,475.32-0.78%49,537,500
Oct 29, 20252,510.002,610.002,470.002,580.002,494.653.61%73,171,300
Oct 28, 20252,680.002,720.002,450.002,490.002,407.63-8.12%156,918,700
Oct 27, 20252,580.002,840.002,530.002,710.002,620.357.11%277,535,000
Oct 24, 20252,260.002,700.002,250.002,530.002,446.3111.95%267,179,900
Oct 23, 20252,180.002,270.002,140.002,260.002,185.249.18%130,049,800
Oct 22, 20252,050.002,150.002,020.002,070.002,001.520.98%49,090,900
Oct 21, 20252,100.002,110.002,020.002,050.001,982.19-1.44%29,597,600
Oct 20, 20251,935.002,130.001,935.002,080.002,011.199.47%86,711,600
Oct 17, 20251,985.001,995.001,885.001,900.001,837.15-4.28%51,732,500
Oct 16, 20251,860.002,020.001,860.001,985.001,919.348.17%80,433,300
Oct 15, 20251,825.001,855.001,810.001,835.001,774.301.94%23,439,100
Oct 14, 20251,870.001,870.001,800.001,800.001,740.46-2.70%26,179,800
Oct 13, 20251,870.001,900.001,815.001,850.001,788.80-2.63%25,615,900
Oct 10, 20251,935.001,940.001,890.001,900.001,837.15-0.78%14,263,100
Oct 9, 20251,865.001,975.001,865.001,915.001,851.653.23%78,749,900