PT Unilever Indonesia Tbk (FRA:UTG)
Germany · Delayed Price · Currency is EUR 0.1140
+0.0010 (0.88%)
At close: Dec 19, 2025
PT Unilever Indonesia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.88% | - |
| Dec 18, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -8.87% | - |
| Dec 17, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 810 |
| Dec 16, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -13.29% | 33,000 |
| Dec 15, 2025 | 0.11 | 0.14 | 0.11 | 0.14 | 0.14 | 5.93% | 1,205 |
| Dec 12, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.13 | 3.85% | 18,000 |
| Dec 11, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -7.14% | - |
| Dec 10, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | - | 10,000 |
| Dec 9, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 7.69% | 252 |
| Dec 8, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 8.33% | - |
| Dec 5, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.84% | - |
| Dec 4, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.65% | - |
| Dec 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.31% | - |
| Dec 2, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | 0.87% | - |
| Dec 1, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | - | - |
| Nov 28, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | 1.77% | - |
| Nov 27, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.74% | - |
| Nov 26, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | -1.71% | - |
| Nov 25, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | 0.86% | - |
| Nov 24, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | 3.57% | - |
| Nov 21, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.88% | - |
| Nov 20, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.80% | - |
| Nov 19, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.89% | - |
| Nov 18, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.82% | - |
| Nov 17, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Nov 14, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Nov 13, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.79% | - |
| Nov 12, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 3.70% | - |
| Nov 11, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.10 | -1.82% | - |
| Nov 10, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.79% | - |
| Nov 7, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.45% | - |
| Nov 6, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | -3.33% | - |
| Nov 5, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.56% | - |
| Nov 4, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | 0.86% | - |
| Nov 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | - | - |
| Oct 31, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | -19.44% | - |
| Oct 30, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 27.43% | 324 |
| Oct 29, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Oct 28, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -11.02% | 5,000 |
| Oct 27, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.12 | 12.39% | 11,000 |
| Oct 24, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 18.32% | - |
| Oct 23, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.09 | - | - |
| Oct 22, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.09 | 11.05% | 25,000 |
| Oct 21, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.08 | -12.24% | - |
| Oct 20, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.09 | -16.95% | - |
| Oct 17, 2025 | 0.10 | 0.12 | 0.10 | 0.12 | 0.11 | 42.17% | 1,000 |
| Oct 16, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 9.21% | - |
| Oct 15, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.07 | 2.01% | - |
| Oct 14, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.67% | - |
| Oct 13, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.07 | -4.46% | - |