PT Unilever Indonesia Tbk (IDX:UNVR)
Indonesia · Delayed Price · Currency is IDR 2,620.00
+20.00 (0.77%)
At close: Dec 1, 2025
PT Unilever Indonesia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 2,620.00 | 2,640.00 | 2,590.00 | 2,600.00 | 2,600.00 | - | 18,013,700 |
| Nov 27, 2025 | 2,620.00 | 2,630.00 | 2,560.00 | 2,600.00 | 2,600.00 | - | 34,235,900 |
| Nov 26, 2025 | 2,640.00 | 2,690.00 | 2,590.00 | 2,600.00 | 2,600.00 | -1.14% | 21,031,000 |
| Nov 25, 2025 | 2,670.00 | 2,670.00 | 2,580.00 | 2,630.00 | 2,630.00 | -1.50% | 25,207,700 |
| Nov 24, 2025 | 2,560.00 | 2,670.00 | 2,560.00 | 2,670.00 | 2,670.00 | 5.12% | 32,673,700 |
| Nov 21, 2025 | 2,600.00 | 2,670.00 | 2,540.00 | 2,540.00 | 2,540.00 | -2.31% | 27,647,200 |
| Nov 20, 2025 | 2,600.00 | 2,620.00 | 2,560.00 | 2,600.00 | 2,600.00 | 0.78% | 20,738,000 |
| Nov 19, 2025 | 2,520.00 | 2,580.00 | 2,520.00 | 2,580.00 | 2,580.00 | 2.79% | 13,777,400 |
| Nov 18, 2025 | 2,610.00 | 2,630.00 | 2,510.00 | 2,510.00 | 2,510.00 | -3.09% | 28,725,900 |
| Nov 17, 2025 | 2,540.00 | 2,620.00 | 2,520.00 | 2,590.00 | 2,590.00 | 3.19% | 37,359,900 |
| Nov 14, 2025 | 2,490.00 | 2,560.00 | 2,490.00 | 2,510.00 | 2,510.00 | 0.80% | 16,720,600 |
| Nov 13, 2025 | 2,560.00 | 2,560.00 | 2,490.00 | 2,490.00 | 2,490.00 | -2.35% | 16,292,900 |
| Nov 12, 2025 | 2,490.00 | 2,590.00 | 2,480.00 | 2,550.00 | 2,550.00 | 2.41% | 35,515,000 |
| Nov 11, 2025 | 2,560.00 | 2,570.00 | 2,460.00 | 2,490.00 | 2,490.00 | -1.58% | 47,905,800 |
| Nov 10, 2025 | 2,570.00 | 2,600.00 | 2,500.00 | 2,530.00 | 2,530.00 | - | 49,312,800 |
| Nov 7, 2025 | 2,600.00 | 2,610.00 | 2,520.00 | 2,530.00 | 2,530.00 | -3.44% | 48,504,400 |
| 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 |