PT Unilever Indonesia Tbk (IDX:UNVR)
Indonesia · Delayed Price · Currency is IDR 2,530.00
-90.00 (-3.44%)
Nov 7, 2025, 4:14 PM WIB
PT Unilever Indonesia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 2,600.00 | 2,610.00 | 2,520.00 | 2,530.00 | 2,530.00 | -3.44% | 38,590,100 |
| Nov 6, 2025 | 2,660.00 | 2,680.00 | 2,600.00 | 2,620.00 | 2,620.00 | -2.60% | 29,525,900 |
| Nov 5, 2025 | 2,690.00 | 2,740.00 | 2,660.00 | 2,690.00 | 2,690.00 | - | 41,343,200 |
| Nov 4, 2025 | 2,700.00 | 2,750.00 | 2,600.00 | 2,690.00 | 2,690.00 | 0.75% | 57,648,100 |
| Nov 3, 2025 | 2,630.00 | 2,700.00 | 2,590.00 | 2,670.00 | 2,670.00 | 3.49% | 49,127,900 |
| Oct 31, 2025 | 2,600.00 | 2,660.00 | 2,530.00 | 2,580.00 | 2,580.00 | 0.78% | 63,108,200 |
| Oct 30, 2025 | 2,610.00 | 2,670.00 | 2,560.00 | 2,560.00 | 2,560.00 | -0.78% | 49,537,500 |
| Oct 29, 2025 | 2,510.00 | 2,610.00 | 2,470.00 | 2,580.00 | 2,580.00 | 3.61% | 73,171,300 |
| Oct 28, 2025 | 2,680.00 | 2,720.00 | 2,450.00 | 2,490.00 | 2,490.00 | -8.12% | 156,918,700 |
| Oct 27, 2025 | 2,580.00 | 2,840.00 | 2,530.00 | 2,710.00 | 2,710.00 | 7.11% | 277,535,000 |
| Oct 24, 2025 | 2,260.00 | 2,700.00 | 2,250.00 | 2,530.00 | 2,530.00 | 11.95% | 267,179,900 |
| Oct 23, 2025 | 2,180.00 | 2,270.00 | 2,140.00 | 2,260.00 | 2,260.00 | 9.18% | 130,049,800 |
| Oct 22, 2025 | 2,050.00 | 2,150.00 | 2,020.00 | 2,070.00 | 2,070.00 | 0.98% | 49,090,900 |
| Oct 21, 2025 | 2,100.00 | 2,110.00 | 2,020.00 | 2,050.00 | 2,050.00 | -1.44% | 29,597,600 |
| Oct 20, 2025 | 1,935.00 | 2,130.00 | 1,935.00 | 2,080.00 | 2,080.00 | 9.47% | 86,711,600 |
| 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 |