Skip to main content
PT Unilever Indonesia Tbk (IDX:UNVR)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
1,510.00
+25.00 (1.68%)
Apr 29, 2026, 10:10 AM WIB

PT Unilever Indonesia Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,525.001,545.001,485.001,485.001,485.00-2.30%42,672,500
Apr 27, 20261,575.001,575.001,510.001,520.001,520.00-3.49%40,053,800
Apr 24, 20261,675.001,685.001,565.001,575.001,575.00-5.97%41,658,200
Apr 23, 20261,760.001,760.001,675.001,675.001,675.00-5.10%46,396,500
Apr 22, 20261,800.001,820.001,760.001,765.001,765.00-1.94%20,485,500
Apr 21, 20261,820.001,820.001,790.001,800.001,800.00-1.10%13,679,100
Apr 20, 20261,870.001,885.001,820.001,820.001,820.00-2.41%14,771,400
Apr 17, 20261,860.001,895.001,860.001,865.001,865.000.27%9,601,000
Apr 16, 20261,895.001,900.001,855.001,860.001,860.00-1.85%13,626,400
Apr 15, 20261,920.001,925.001,895.001,895.001,895.00-0.79%11,235,900
Apr 14, 20261,920.001,925.001,900.001,910.001,910.00-10,440,100
Apr 13, 20261,910.001,915.001,885.001,910.001,910.00-0.52%7,397,900
Apr 10, 20261,920.001,935.001,910.001,920.001,920.000.52%8,206,300
Apr 9, 20261,945.001,945.001,905.001,910.001,910.00-2.30%10,902,500
Apr 8, 20261,925.001,960.001,915.001,955.001,955.002.62%11,687,600
Apr 7, 20261,915.001,920.001,890.001,905.001,905.00-0.52%3,248,600
Apr 6, 20261,935.001,940.001,885.001,915.001,915.00-0.78%5,661,100
Apr 2, 20261,910.001,960.001,910.001,930.001,930.001.05%17,567,700
Apr 1, 20261,845.001,970.001,845.001,910.001,910.004.95%46,209,400
Mar 31, 20261,860.001,865.001,815.001,820.001,820.00-0.82%21,371,200
Mar 30, 20261,820.001,845.001,810.001,835.001,835.00-1.34%14,256,600
Mar 27, 20261,940.001,940.001,855.001,860.001,860.00-4.12%20,510,900
Mar 26, 20261,935.001,960.001,920.001,940.001,940.000.26%20,185,700
Mar 25, 20261,930.001,950.001,905.001,935.001,935.00-3.25%34,598,200
Mar 17, 20261,865.002,080.001,865.002,000.002,000.007.82%50,594,200
Mar 16, 20261,870.001,880.001,820.001,855.001,855.00-0.80%10,659,400
Mar 13, 20261,890.001,910.001,870.001,870.001,870.00-1.06%12,154,900
Mar 12, 20262,010.002,020.001,890.001,890.001,890.00-5.50%27,876,700
Mar 11, 20261,965.002,050.001,945.002,000.002,000.002.83%19,402,800
Mar 10, 20261,910.001,945.001,890.001,945.001,945.003.46%11,695,700
Mar 9, 20261,955.001,955.001,845.001,880.001,880.00-4.81%20,756,600
Mar 6, 20261,990.002,040.001,955.001,975.001,975.00-0.75%11,788,500
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