Skip to main content
logo
PT Unilever Indonesia Tbk (IDX:UNVR)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,000.00
+145.00 (7.82%)
Mar 17, 2026, 4:14 PM WIB

PT Unilever Indonesia Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 17, 20261,865.002,080.001,865.002,000.002,000.007.82%50,594,200
Mar 16, 20261,870.001,880.001,820.001,855.001,855.00-0.80%10,659,400
Mar 13, 20261,890.001,910.001,870.001,870.001,870.00-1.06%12,154,900
Mar 12, 20262,010.002,020.001,890.001,890.001,890.00-5.50%27,876,700
Mar 11, 20261,965.002,050.001,945.002,000.002,000.002.83%19,402,800
Mar 10, 20261,910.001,945.001,890.001,945.001,945.003.46%11,695,700
Mar 9, 20261,955.001,955.001,845.001,880.001,880.00-4.81%20,756,600
Mar 6, 20261,990.002,040.001,955.001,975.001,975.00-0.75%11,788,500
Mar 5, 20261,975.002,040.001,975.001,990.001,990.002.84%14,954,200
Mar 4, 20262,090.002,090.001,920.001,935.001,935.00-6.97%31,919,800
Mar 3, 20262,260.002,280.002,080.002,080.002,080.00-7.56%29,682,000
Mar 2, 20262,310.002,320.002,240.002,250.002,250.00-5.46%23,912,200
Feb 27, 20262,320.002,410.002,310.002,380.002,380.003.03%68,472,600
Feb 26, 20262,350.002,360.002,300.002,310.002,310.00-0.86%15,417,900
Feb 25, 20262,350.002,370.002,320.002,330.002,330.00-0.85%15,559,900
Feb 24, 20262,370.002,380.002,320.002,350.002,350.00-0.84%24,678,900
Feb 23, 20262,260.002,370.002,250.002,370.002,370.005.80%34,467,800
Feb 20, 20262,220.002,250.002,210.002,240.002,240.000.90%7,587,400
Feb 19, 20262,270.002,310.002,220.002,220.002,220.00-1.77%17,971,200
Feb 18, 20262,340.002,340.002,260.002,260.002,260.00-1.74%16,593,000
Feb 13, 20262,320.002,370.002,300.002,300.002,300.00-19,683,200
Feb 12, 20262,290.002,330.002,270.002,300.002,300.001.77%40,499,400
Feb 11, 20262,300.002,320.002,250.002,260.002,260.00-1.74%18,622,600
Feb 10, 20262,300.002,420.002,280.002,300.002,300.00-56,389,900
Feb 9, 20262,300.002,300.002,250.002,300.002,300.00-23,163,100
Feb 6, 20262,190.002,300.002,140.002,300.002,300.004.07%71,485,600
Feb 5, 20262,060.002,250.002,040.002,210.002,210.007.80%71,314,600
Feb 4, 20262,010.002,090.001,980.002,050.002,050.001.99%49,767,000
Feb 3, 20262,010.002,110.001,995.002,010.002,010.00-0.99%46,081,200
Feb 2, 20261,955.002,070.001,920.002,030.002,030.005.45%52,588,100
Jan 30, 20261,890.001,960.001,885.001,925.001,925.003.49%33,230,400
Jan 29, 20261,960.001,960.001,690.001,860.001,860.00-6.06%74,521,700
Jan 28, 20262,000.002,020.001,930.001,980.001,980.00-3.88%39,800,600
Jan 27, 20262,140.002,180.002,030.002,060.002,060.00-4.19%35,658,400
Jan 26, 20262,250.002,260.002,130.002,150.002,150.00-4.44%27,241,300
Jan 23, 20262,280.002,280.002,200.002,250.002,250.00-1.32%20,403,500
Jan 22, 20262,270.002,310.002,270.002,280.002,280.00-0.44%21,043,700
Jan 21, 20262,320.002,320.002,240.002,290.002,290.00-1.29%30,521,200
Jan 20, 20262,330.002,360.002,320.002,320.002,320.00-0.43%18,395,300
Jan 19, 20262,450.002,460.002,310.002,330.002,330.00-4.90%56,292,600
Jan 15, 20262,580.002,590.002,420.002,450.002,450.00-5.04%51,451,800
Jan 14, 20262,610.002,620.002,580.002,580.002,580.00-0.77%15,761,400
Jan 13, 20262,600.002,630.002,590.002,600.002,600.00-33,925,600
Jan 12, 20262,650.002,650.002,590.002,600.002,600.00-0.76%44,075,100
Jan 9, 20262,640.002,680.002,620.002,620.002,620.00-23,053,000
Jan 8, 20262,620.002,730.002,610.002,620.002,620.000.77%44,404,400
Jan 7, 20262,610.002,640.002,600.002,600.002,600.00-0.38%18,804,300
Jan 6, 20262,580.002,620.002,580.002,610.002,610.001.16%16,595,700
Jan 5, 20262,620.002,620.002,580.002,580.002,580.00-1.53%13,513,400
Jan 2, 20262,620.002,630.002,600.002,620.002,620.000.77%7,859,600