PT Unilever Indonesia Tbk (IDX:UNVR)
Indonesia · Delayed Price · Currency is IDR 1,900.00
-85.00 (-4.28%)
Oct 17, 2025, 4:14 PM WIB
PT Unilever Indonesia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 1,985.00 | 1,995.00 | 1,885.00 | 1,900.00 | 1,900.00 | -4.28% | 51,732,500 |
| Oct 16, 2025 | 1,860.00 | 2,020.00 | 1,860.00 | 1,985.00 | 1,985.00 | 8.17% | 80,433,300 |
| Oct 15, 2025 | 1,825.00 | 1,855.00 | 1,810.00 | 1,835.00 | 1,835.00 | 1.94% | 23,439,100 |
| Oct 14, 2025 | 1,870.00 | 1,870.00 | 1,800.00 | 1,800.00 | 1,800.00 | -2.70% | 26,179,800 |
| Oct 13, 2025 | 1,870.00 | 1,900.00 | 1,815.00 | 1,850.00 | 1,850.00 | -2.63% | 25,615,900 |
| Oct 10, 2025 | 1,935.00 | 1,940.00 | 1,890.00 | 1,900.00 | 1,900.00 | -0.78% | 14,263,100 |
| Oct 9, 2025 | 1,865.00 | 1,975.00 | 1,865.00 | 1,915.00 | 1,915.00 | 3.23% | 78,749,900 |
| Oct 8, 2025 | 1,840.00 | 1,880.00 | 1,825.00 | 1,855.00 | 1,855.00 | 1.37% | 15,182,700 |
| Oct 7, 2025 | 1,860.00 | 1,885.00 | 1,810.00 | 1,830.00 | 1,830.00 | -1.61% | 27,722,000 |
| Oct 6, 2025 | 1,850.00 | 1,890.00 | 1,820.00 | 1,860.00 | 1,860.00 | 1.36% | 22,207,000 |
| Oct 3, 2025 | 1,790.00 | 1,875.00 | 1,785.00 | 1,835.00 | 1,835.00 | 2.51% | 33,563,100 |
| Oct 2, 2025 | 1,785.00 | 1,860.00 | 1,765.00 | 1,790.00 | 1,790.00 | 0.56% | 24,568,600 |
| Oct 1, 2025 | 1,770.00 | 1,815.00 | 1,745.00 | 1,780.00 | 1,780.00 | - | 22,048,100 |
| Sep 30, 2025 | 1,750.00 | 1,790.00 | 1,735.00 | 1,780.00 | 1,780.00 | 1.14% | 23,784,800 |
| Sep 29, 2025 | 1,830.00 | 1,840.00 | 1,750.00 | 1,760.00 | 1,760.00 | -3.83% | 37,519,500 |
| 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 |