PT Unilever Indonesia Tbk (IDX:UNVR)
Indonesia · Delayed Price · Currency is IDR 1,770.00
+60.00 (3.51%)
Aug 1, 2025, 4:14 PM WIB
Chimerix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2025 | 1,565.00 | 1,575.00 | 1,540.00 | 1,560.00 | 1,560.00 | -0.64% | 14,183,800 |
| Jul 15, 2025 | 1,575.00 | 1,580.00 | 1,545.00 | 1,570.00 | 1,570.00 | -0.32% | 9,128,300 |
| Jul 14, 2025 | 1,575.00 | 1,600.00 | 1,550.00 | 1,575.00 | 1,575.00 | - | 12,776,800 |
| Jul 11, 2025 | 1,585.00 | 1,620.00 | 1,570.00 | 1,575.00 | 1,575.00 | -0.32% | 30,404,800 |
| Jul 10, 2025 | 1,515.00 | 1,600.00 | 1,485.00 | 1,580.00 | 1,580.00 | 4.29% | 38,371,900 |
| Jul 9, 2025 | 1,520.00 | 1,520.00 | 1,485.00 | 1,515.00 | 1,515.00 | -0.33% | 8,633,400 |
| Jul 8, 2025 | 1,560.00 | 1,560.00 | 1,515.00 | 1,520.00 | 1,520.00 | -2.56% | 18,964,100 |
| Jul 7, 2025 | 1,565.00 | 1,570.00 | 1,525.00 | 1,560.00 | 1,560.00 | 0.97% | 16,928,200 |
| Jul 4, 2025 | 1,600.00 | 1,605.00 | 1,515.00 | 1,545.00 | 1,545.00 | -3.13% | 38,933,100 |
| Jul 3, 2025 | 1,470.00 | 1,625.00 | 1,455.00 | 1,595.00 | 1,595.00 | 8.50% | 55,965,500 |
| Jul 2, 2025 | 1,480.00 | 1,530.00 | 1,450.00 | 1,470.00 | 1,470.00 | - | 37,642,400 |
| Jul 1, 2025 | 1,445.00 | 1,485.00 | 1,430.00 | 1,470.00 | 1,470.00 | 1.38% | 22,384,600 |
| Jun 30, 2025 | 1,475.00 | 1,475.00 | 1,450.00 | 1,450.00 | 1,450.00 | -0.68% | 17,199,800 |
| Jun 26, 2025 | 1,450.00 | 1,460.00 | 1,425.00 | 1,460.00 | 1,460.00 | 0.34% | 9,127,100 |
| Jun 25, 2025 | 1,470.00 | 1,470.00 | 1,430.00 | 1,455.00 | 1,455.00 | 0.69% | 24,246,700 |
| Jun 24, 2025 | 1,400.00 | 1,465.00 | 1,400.00 | 1,445.00 | 1,445.00 | 5.86% | 47,068,000 |
| Jun 23, 2025 | 1,340.00 | 1,390.00 | 1,305.00 | 1,365.00 | 1,365.00 | -1.09% | 48,228,000 |
| Jun 20, 2025 | 1,440.00 | 1,455.00 | 1,380.00 | 1,380.00 | 1,380.00 | -4.83% | 31,257,500 |
| Jun 19, 2025 | 1,460.00 | 1,470.00 | 1,420.00 | 1,450.00 | 1,450.00 | -1.36% | 27,276,600 |
| Jun 18, 2025 | 1,475.00 | 1,475.00 | 1,425.00 | 1,470.00 | 1,470.00 | -0.68% | 27,062,700 |
| Jun 17, 2025 | 1,500.00 | 1,500.00 | 1,465.00 | 1,480.00 | 1,480.00 | -1.33% | 21,223,700 |
| Jun 16, 2025 | 1,515.00 | 1,535.00 | 1,480.00 | 1,500.00 | 1,500.00 | -3.85% | 32,740,100 |
| Jun 13, 2025 | 1,625.00 | 1,625.00 | 1,545.00 | 1,560.00 | 1,513.00 | -4.00% | 34,564,600 |
| Jun 12, 2025 | 1,610.00 | 1,650.00 | 1,600.00 | 1,625.00 | 1,576.04 | 0.62% | 23,384,800 |
| Jun 11, 2025 | 1,630.00 | 1,635.00 | 1,595.00 | 1,615.00 | 1,566.34 | -0.31% | 23,130,800 |
| Jun 10, 2025 | 1,625.00 | 1,665.00 | 1,610.00 | 1,620.00 | 1,571.19 | -0.31% | 16,264,300 |
| Jun 5, 2025 | 1,655.00 | 1,655.00 | 1,605.00 | 1,625.00 | 1,576.04 | -1.22% | 17,144,300 |
| Jun 4, 2025 | 1,720.00 | 1,735.00 | 1,640.00 | 1,645.00 | 1,595.44 | -2.66% | 31,712,900 |
| Jun 3, 2025 | 1,720.00 | 1,765.00 | 1,685.00 | 1,690.00 | 1,639.08 | -2.31% | 31,456,000 |
| Jun 2, 2025 | 1,730.00 | 1,765.00 | 1,710.00 | 1,730.00 | 1,677.88 | - | 26,515,500 |
| May 28, 2025 | 1,745.00 | 1,750.00 | 1,710.00 | 1,730.00 | 1,677.88 | -0.57% | 25,197,600 |
| May 27, 2025 | 1,765.00 | 1,790.00 | 1,740.00 | 1,740.00 | 1,687.58 | -1.42% | 14,533,400 |
| May 26, 2025 | 1,785.00 | 1,805.00 | 1,760.00 | 1,765.00 | 1,711.82 | -1.12% | 18,393,000 |
| May 23, 2025 | 1,820.00 | 1,825.00 | 1,775.00 | 1,785.00 | 1,731.22 | -1.65% | 22,559,300 |
| May 22, 2025 | 1,760.00 | 1,855.00 | 1,735.00 | 1,815.00 | 1,760.32 | 3.13% | 86,079,500 |
| May 21, 2025 | 1,705.00 | 1,760.00 | 1,670.00 | 1,760.00 | 1,706.97 | 2.92% | 27,634,600 |
| May 20, 2025 | 1,770.00 | 1,780.00 | 1,705.00 | 1,710.00 | 1,658.48 | -3.12% | 31,119,800 |
| May 19, 2025 | 1,770.00 | 1,785.00 | 1,715.00 | 1,765.00 | 1,711.82 | - | 32,689,200 |