PT Unilever Indonesia Tbk (IDX:UNVR)
Indonesia · Delayed Price · Currency is IDR 1,700.00
-5.00 (-0.29%)
Sep 8, 2025, 3:49 PM WIB
PT Unilever Indonesia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 1,705.00 | 1,735.00 | 1,700.00 | 1,705.00 | 1,705.00 | -0.29% | 23,596,200 |
| 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 |
| Aug 28, 2025 | 1,755.00 | 1,760.00 | 1,745.00 | 1,750.00 | 1,750.00 | -0.28% | 13,246,200 |
| Aug 27, 2025 | 1,790.00 | 1,795.00 | 1,735.00 | 1,755.00 | 1,755.00 | -1.96% | 15,955,700 |
| Aug 26, 2025 | 1,775.00 | 1,800.00 | 1,750.00 | 1,790.00 | 1,790.00 | 0.85% | 14,548,700 |
| Aug 25, 2025 | 1,775.00 | 1,810.00 | 1,770.00 | 1,775.00 | 1,775.00 | 0.28% | 10,311,100 |
| Aug 22, 2025 | 1,830.00 | 1,830.00 | 1,770.00 | 1,770.00 | 1,770.00 | -2.48% | 14,344,500 |
| Aug 21, 2025 | 1,800.00 | 1,830.00 | 1,800.00 | 1,815.00 | 1,815.00 | 0.55% | 10,486,800 |
| Aug 20, 2025 | 1,830.00 | 1,840.00 | 1,785.00 | 1,805.00 | 1,805.00 | -1.37% | 21,223,900 |
| Aug 19, 2025 | 1,755.00 | 1,845.00 | 1,755.00 | 1,830.00 | 1,830.00 | 4.57% | 40,630,500 |
| Aug 15, 2025 | 1,830.00 | 1,840.00 | 1,750.00 | 1,750.00 | 1,750.00 | -4.37% | 36,984,000 |
| Aug 14, 2025 | 1,795.00 | 1,915.00 | 1,790.00 | 1,830.00 | 1,830.00 | 2.52% | 85,270,700 |
| Aug 13, 2025 | 1,800.00 | 1,825.00 | 1,775.00 | 1,785.00 | 1,785.00 | -0.28% | 26,026,700 |
| Aug 12, 2025 | 1,760.00 | 1,820.00 | 1,760.00 | 1,790.00 | 1,790.00 | 1.70% | 38,523,100 |
| Aug 11, 2025 | 1,755.00 | 1,780.00 | 1,750.00 | 1,760.00 | 1,760.00 | 0.57% | 18,272,400 |
| Aug 8, 2025 | 1,765.00 | 1,795.00 | 1,735.00 | 1,750.00 | 1,750.00 | -0.85% | 12,034,100 |
| Aug 7, 2025 | 1,735.00 | 1,770.00 | 1,735.00 | 1,765.00 | 1,765.00 | 1.73% | 15,105,200 |
| Aug 6, 2025 | 1,800.00 | 1,800.00 | 1,735.00 | 1,735.00 | 1,735.00 | -3.61% | 33,639,400 |
| Aug 5, 2025 | 1,760.00 | 1,835.00 | 1,750.00 | 1,800.00 | 1,800.00 | 2.27% | 85,662,300 |
| Aug 4, 2025 | 1,775.00 | 1,785.00 | 1,735.00 | 1,760.00 | 1,760.00 | -0.56% | 37,102,700 |
| 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 |