PT Unilever Indonesia Tbk (IDX:UNVR)
Indonesia
· Delayed Price · Currency is IDR 1,755.00
-75.00 (-4.10%)
Sep 29, 2025, 3:49 PM WIB
PT Unilever Indonesia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1,780.00 | 1,940.00 | 1,775.00 | 1,830.00 | 1,830.00 | 5.48% | 134,223,700 |
| Sep 25, 2025 | 1,715.00 | 1,780.00 | 1,715.00 | 1,735.00 | 1,735.00 | - | 14,402,500 |
| Sep 24, 2025 | 1,800.00 | 1,805.00 | 1,730.00 | 1,735.00 | 1,735.00 | -2.25% | 23,291,800 |
| Sep 23, 2025 | 1,725.00 | 1,780.00 | 1,700.00 | 1,775.00 | 1,775.00 | 3.50% | 29,171,000 |
| Sep 22, 2025 | 1,725.00 | 1,730.00 | 1,710.00 | 1,715.00 | 1,715.00 | - | 12,021,400 |
| Sep 19, 2025 | 1,715.00 | 1,725.00 | 1,700.00 | 1,715.00 | 1,715.00 | 0.29% | 22,797,600 |
| Sep 18, 2025 | 1,745.00 | 1,755.00 | 1,705.00 | 1,710.00 | 1,710.00 | -1.44% | 11,695,200 |
| Sep 17, 2025 | 1,740.00 | 1,765.00 | 1,715.00 | 1,735.00 | 1,735.00 | -0.29% | 12,700,500 |
| Sep 16, 2025 | 1,700.00 | 1,770.00 | 1,695.00 | 1,740.00 | 1,740.00 | 2.96% | 28,476,400 |
| Sep 15, 2025 | 1,695.00 | 1,730.00 | 1,685.00 | 1,690.00 | 1,690.00 | -0.29% | 44,104,000 |
| Sep 12, 2025 | 1,720.00 | 1,725.00 | 1,690.00 | 1,695.00 | 1,695.00 | -1.45% | 10,326,000 |
| Sep 11, 2025 | 1,725.00 | 1,745.00 | 1,710.00 | 1,720.00 | 1,720.00 | 1.18% | 10,286,400 |
| Sep 10, 2025 | 1,670.00 | 1,720.00 | 1,660.00 | 1,700.00 | 1,700.00 | 2.72% | 26,804,600 |
| Sep 9, 2025 | 1,695.00 | 1,695.00 | 1,645.00 | 1,655.00 | 1,655.00 | -2.36% | 54,269,100 |
| Sep 8, 2025 | 1,705.00 | 1,715.00 | 1,685.00 | 1,695.00 | 1,695.00 | -0.59% | 38,625,200 |
| Sep 4, 2025 | 1,705.00 | 1,735.00 | 1,700.00 | 1,705.00 | 1,705.00 | -0.29% | 27,702,300 |
| Sep 3, 2025 | 1,700.00 | 1,730.00 | 1,700.00 | 1,710.00 | 1,710.00 | 0.59% | 11,426,700 |
| Sep 2, 2025 | 1,700.00 | 1,745.00 | 1,700.00 | 1,700.00 | 1,700.00 | - | 15,840,700 |
| Sep 1, 2025 | 1,650.00 | 1,710.00 | 1,645.00 | 1,700.00 | 1,700.00 | - | 15,262,900 |
| Aug 29, 2025 | 1,730.00 | 1,730.00 | 1,690.00 | 1,700.00 | 1,700.00 | -2.86% | 24,836,500 |
| Aug 28, 2025 | 1,755.00 | 1,760.00 | 1,745.00 | 1,750.00 | 1,750.00 | -0.28% | 13,246,200 |
| Aug 27, 2025 | 1,790.00 | 1,795.00 | 1,735.00 | 1,755.00 | 1,755.00 | -1.96% | 15,955,700 |
| Aug 26, 2025 | 1,775.00 | 1,800.00 | 1,750.00 | 1,790.00 | 1,790.00 | 0.85% | 14,548,700 |
| Aug 25, 2025 | 1,775.00 | 1,810.00 | 1,770.00 | 1,775.00 | 1,775.00 | 0.28% | 10,311,100 |
| Aug 22, 2025 | 1,830.00 | 1,830.00 | 1,770.00 | 1,770.00 | 1,770.00 | -2.48% | 14,344,500 |
| Aug 21, 2025 | 1,800.00 | 1,830.00 | 1,800.00 | 1,815.00 | 1,815.00 | 0.55% | 10,486,800 |
| Aug 20, 2025 | 1,830.00 | 1,840.00 | 1,785.00 | 1,805.00 | 1,805.00 | -1.37% | 21,223,900 |
| Aug 19, 2025 | 1,755.00 | 1,845.00 | 1,755.00 | 1,830.00 | 1,830.00 | 4.57% | 40,630,500 |
| Aug 15, 2025 | 1,830.00 | 1,840.00 | 1,750.00 | 1,750.00 | 1,750.00 | -4.37% | 36,984,000 |
| Aug 14, 2025 | 1,795.00 | 1,915.00 | 1,790.00 | 1,830.00 | 1,830.00 | 2.52% | 85,270,700 |
| Aug 13, 2025 | 1,800.00 | 1,825.00 | 1,775.00 | 1,785.00 | 1,785.00 | -0.28% | 26,026,700 |
| Aug 12, 2025 | 1,760.00 | 1,820.00 | 1,760.00 | 1,790.00 | 1,790.00 | 1.70% | 38,523,100 |
| Aug 11, 2025 | 1,755.00 | 1,780.00 | 1,750.00 | 1,760.00 | 1,760.00 | 0.57% | 18,272,400 |
| Aug 8, 2025 | 1,765.00 | 1,795.00 | 1,735.00 | 1,750.00 | 1,750.00 | -0.85% | 12,034,100 |
| Aug 7, 2025 | 1,735.00 | 1,770.00 | 1,735.00 | 1,765.00 | 1,765.00 | 1.73% | 15,105,200 |
| Aug 6, 2025 | 1,800.00 | 1,800.00 | 1,735.00 | 1,735.00 | 1,735.00 | -3.61% | 33,639,400 |
| Aug 5, 2025 | 1,760.00 | 1,835.00 | 1,750.00 | 1,800.00 | 1,800.00 | 2.27% | 85,662,300 |
| Aug 4, 2025 | 1,775.00 | 1,785.00 | 1,735.00 | 1,760.00 | 1,760.00 | -0.56% | 37,102,700 |
| Aug 1, 2025 | 1,705.00 | 1,780.00 | 1,690.00 | 1,770.00 | 1,770.00 | 3.51% | 99,467,400 |
| Jul 31, 2025 | 1,570.00 | 1,740.00 | 1,525.00 | 1,710.00 | 1,710.00 | 11.76% | 213,621,800 |
| Jul 30, 2025 | 1,555.00 | 1,560.00 | 1,525.00 | 1,530.00 | 1,530.00 | -1.61% | 16,040,100 |
| Jul 29, 2025 | 1,560.00 | 1,575.00 | 1,540.00 | 1,555.00 | 1,555.00 | - | 29,894,600 |
| Jul 28, 2025 | 1,545.00 | 1,580.00 | 1,545.00 | 1,555.00 | 1,555.00 | 0.65% | 26,625,700 |
| Jul 25, 2025 | 1,595.00 | 1,610.00 | 1,540.00 | 1,545.00 | 1,545.00 | -2.52% | 14,119,700 |
| Jul 24, 2025 | 1,570.00 | 1,625.00 | 1,570.00 | 1,585.00 | 1,585.00 | 0.96% | 24,659,800 |
| Jul 23, 2025 | 1,580.00 | 1,590.00 | 1,535.00 | 1,570.00 | 1,570.00 | - | 15,743,800 |
| Jul 22, 2025 | 1,550.00 | 1,585.00 | 1,550.00 | 1,570.00 | 1,570.00 | 1.29% | 15,936,600 |
| Jul 21, 2025 | 1,515.00 | 1,590.00 | 1,515.00 | 1,550.00 | 1,550.00 | 2.65% | 25,039,900 |
| Jul 18, 2025 | 1,580.00 | 1,595.00 | 1,510.00 | 1,510.00 | 1,510.00 | -4.13% | 23,315,100 |
| Jul 17, 2025 | 1,560.00 | 1,610.00 | 1,550.00 | 1,575.00 | 1,575.00 | 0.96% | 24,874,600 |