Skip to main content
logo
PT Unilever Indonesia Tbk (IDX:UNVR)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,770.00
+120.00 (4.53%)
At close: Dec 19, 2025

PT Unilever Indonesia Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 20, 20252,600.002,620.002,560.002,600.002,513.990.78%20,738,000
Nov 19, 20252,520.002,580.002,520.002,580.002,494.652.79%13,777,400
Nov 18, 20252,610.002,630.002,510.002,510.002,426.97-3.09%28,725,900
Nov 17, 20252,540.002,620.002,520.002,590.002,504.323.19%37,359,900
Nov 14, 20252,490.002,560.002,490.002,510.002,426.970.80%16,720,600
Nov 13, 20252,560.002,560.002,490.002,490.002,407.63-2.35%16,292,900
Nov 12, 20252,490.002,590.002,480.002,550.002,465.652.41%35,515,000
Nov 11, 20252,560.002,570.002,460.002,490.002,407.63-1.58%47,905,800
Nov 10, 20252,570.002,600.002,500.002,530.002,446.31-49,312,800
Nov 7, 20252,600.002,610.002,520.002,530.002,446.31-3.44%48,504,400
Nov 6, 20252,660.002,680.002,600.002,620.002,533.33-2.60%29,525,900
Nov 5, 20252,690.002,740.002,660.002,690.002,601.02-41,343,200
Nov 4, 20252,700.002,750.002,600.002,690.002,601.020.75%57,648,100
Nov 3, 20252,630.002,700.002,590.002,670.002,581.683.49%49,127,900
Oct 31, 20252,600.002,660.002,530.002,580.002,494.650.78%63,108,200
Oct 30, 20252,610.002,670.002,560.002,560.002,475.32-0.78%49,537,500
Oct 29, 20252,510.002,610.002,470.002,580.002,494.653.61%73,171,300
Oct 28, 20252,680.002,720.002,450.002,490.002,407.63-8.12%156,918,700
Oct 27, 20252,580.002,840.002,530.002,710.002,620.357.11%277,535,000
Oct 24, 20252,260.002,700.002,250.002,530.002,446.3111.95%267,179,900
Oct 23, 20252,180.002,270.002,140.002,260.002,185.249.18%130,049,800
Oct 22, 20252,050.002,150.002,020.002,070.002,001.520.98%49,090,900
Oct 21, 20252,100.002,110.002,020.002,050.001,982.19-1.44%29,597,600
Oct 20, 20251,935.002,130.001,935.002,080.002,011.199.47%86,711,600
Oct 17, 20251,985.001,995.001,885.001,900.001,837.15-4.28%51,732,500
Oct 16, 20251,860.002,020.001,860.001,985.001,919.348.17%80,433,300
Oct 15, 20251,825.001,855.001,810.001,835.001,774.301.94%23,439,100
Oct 14, 20251,870.001,870.001,800.001,800.001,740.46-2.70%26,179,800
Oct 13, 20251,870.001,900.001,815.001,850.001,788.80-2.63%25,615,900