PT Unilever Indonesia Tbk (IDX:UNVR)
Indonesia · Delayed Price · Currency is IDR 1,910.00
-45.00 (-2.30%)
Apr 9, 2026, 4:08 PM WIB
PT Unilever Indonesia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 1,945.00 | 1,945.00 | 1,905.00 | 1,905.00 | - | -2.56% | 1,732,500 |
| Apr 8, 2026 | 1,925.00 | 1,960.00 | 1,915.00 | 1,955.00 | 1,955.00 | 2.62% | 11,687,600 |
| Apr 7, 2026 | 1,915.00 | 1,920.00 | 1,890.00 | 1,905.00 | 1,905.00 | -0.52% | 3,248,600 |
| Apr 6, 2026 | 1,935.00 | 1,940.00 | 1,885.00 | 1,915.00 | 1,915.00 | -0.78% | 5,661,100 |
| Apr 2, 2026 | 1,910.00 | 1,960.00 | 1,910.00 | 1,930.00 | 1,930.00 | 1.05% | 17,567,700 |
| Apr 1, 2026 | 1,845.00 | 1,970.00 | 1,845.00 | 1,910.00 | 1,910.00 | 4.95% | 46,209,400 |
| Mar 31, 2026 | 1,860.00 | 1,865.00 | 1,815.00 | 1,820.00 | 1,820.00 | -0.82% | 21,371,200 |
| Mar 30, 2026 | 1,820.00 | 1,845.00 | 1,810.00 | 1,835.00 | 1,835.00 | -1.34% | 14,256,600 |
| Mar 27, 2026 | 1,940.00 | 1,940.00 | 1,855.00 | 1,860.00 | 1,860.00 | -4.12% | 20,510,900 |
| Mar 26, 2026 | 1,935.00 | 1,960.00 | 1,920.00 | 1,940.00 | 1,940.00 | 0.26% | 20,185,700 |
| Mar 25, 2026 | 1,930.00 | 1,950.00 | 1,905.00 | 1,935.00 | 1,935.00 | -3.25% | 34,598,200 |
| Mar 17, 2026 | 1,865.00 | 2,080.00 | 1,865.00 | 2,000.00 | 2,000.00 | 7.82% | 50,594,200 |
| Mar 16, 2026 | 1,870.00 | 1,880.00 | 1,820.00 | 1,855.00 | 1,855.00 | -0.80% | 10,659,400 |
| Mar 13, 2026 | 1,890.00 | 1,910.00 | 1,870.00 | 1,870.00 | 1,870.00 | -1.06% | 12,154,900 |
| Mar 12, 2026 | 2,010.00 | 2,020.00 | 1,890.00 | 1,890.00 | 1,890.00 | -5.50% | 27,876,700 |
| Mar 11, 2026 | 1,965.00 | 2,050.00 | 1,945.00 | 2,000.00 | 2,000.00 | 2.83% | 19,402,800 |
| Mar 10, 2026 | 1,910.00 | 1,945.00 | 1,890.00 | 1,945.00 | 1,945.00 | 3.46% | 11,695,700 |
| Mar 9, 2026 | 1,955.00 | 1,955.00 | 1,845.00 | 1,880.00 | 1,880.00 | -4.81% | 20,756,600 |
| Mar 6, 2026 | 1,990.00 | 2,040.00 | 1,955.00 | 1,975.00 | 1,975.00 | -0.75% | 11,788,500 |
| Mar 5, 2026 | 1,975.00 | 2,040.00 | 1,975.00 | 1,990.00 | 1,990.00 | 2.84% | 14,954,200 |
| Mar 4, 2026 | 2,090.00 | 2,090.00 | 1,920.00 | 1,935.00 | 1,935.00 | -6.97% | 31,919,800 |
| Mar 3, 2026 | 2,260.00 | 2,280.00 | 2,080.00 | 2,080.00 | 2,080.00 | -7.56% | 29,682,000 |
| Mar 2, 2026 | 2,310.00 | 2,320.00 | 2,240.00 | 2,250.00 | 2,250.00 | -5.46% | 23,912,200 |
| Feb 27, 2026 | 2,320.00 | 2,410.00 | 2,310.00 | 2,380.00 | 2,380.00 | 3.03% | 68,472,600 |
| Feb 26, 2026 | 2,350.00 | 2,360.00 | 2,300.00 | 2,310.00 | 2,310.00 | -0.86% | 15,417,900 |
| Feb 25, 2026 | 2,350.00 | 2,370.00 | 2,320.00 | 2,330.00 | 2,330.00 | -0.85% | 15,559,900 |
| Feb 24, 2026 | 2,370.00 | 2,380.00 | 2,320.00 | 2,350.00 | 2,350.00 | -0.84% | 24,678,900 |
| Feb 23, 2026 | 2,260.00 | 2,370.00 | 2,250.00 | 2,370.00 | 2,370.00 | 5.80% | 34,467,800 |
| Feb 20, 2026 | 2,220.00 | 2,250.00 | 2,210.00 | 2,240.00 | 2,240.00 | 0.90% | 7,587,400 |
| Feb 19, 2026 | 2,270.00 | 2,310.00 | 2,220.00 | 2,220.00 | 2,220.00 | -1.77% | 17,971,200 |
| Feb 18, 2026 | 2,340.00 | 2,340.00 | 2,260.00 | 2,260.00 | 2,260.00 | -1.74% | 16,593,000 |
| Feb 13, 2026 | 2,320.00 | 2,370.00 | 2,300.00 | 2,300.00 | 2,300.00 | - | 19,683,200 |
| Feb 12, 2026 | 2,290.00 | 2,330.00 | 2,270.00 | 2,300.00 | 2,300.00 | 1.77% | 40,499,400 |
| Feb 11, 2026 | 2,300.00 | 2,320.00 | 2,250.00 | 2,260.00 | 2,260.00 | -1.74% | 18,622,600 |
| Feb 10, 2026 | 2,300.00 | 2,420.00 | 2,280.00 | 2,300.00 | 2,300.00 | - | 56,389,900 |
| Feb 9, 2026 | 2,300.00 | 2,300.00 | 2,250.00 | 2,300.00 | 2,300.00 | - | 23,163,100 |
| Feb 6, 2026 | 2,190.00 | 2,300.00 | 2,140.00 | 2,300.00 | 2,300.00 | 4.07% | 71,485,600 |
| Feb 5, 2026 | 2,060.00 | 2,250.00 | 2,040.00 | 2,210.00 | 2,210.00 | 7.80% | 71,314,600 |
| Feb 4, 2026 | 2,010.00 | 2,090.00 | 1,980.00 | 2,050.00 | 2,050.00 | 1.99% | 49,767,000 |
| Feb 3, 2026 | 2,010.00 | 2,110.00 | 1,995.00 | 2,010.00 | 2,010.00 | -0.99% | 46,081,200 |
| Feb 2, 2026 | 1,955.00 | 2,070.00 | 1,920.00 | 2,030.00 | 2,030.00 | 5.45% | 52,588,100 |
| Jan 30, 2026 | 1,890.00 | 1,960.00 | 1,885.00 | 1,925.00 | 1,925.00 | 3.49% | 33,230,400 |
| Jan 29, 2026 | 1,960.00 | 1,960.00 | 1,690.00 | 1,860.00 | 1,860.00 | -6.06% | 74,521,700 |
| Jan 28, 2026 | 2,000.00 | 2,020.00 | 1,930.00 | 1,980.00 | 1,980.00 | -3.88% | 39,800,600 |
| Jan 27, 2026 | 2,140.00 | 2,180.00 | 2,030.00 | 2,060.00 | 2,060.00 | -4.19% | 35,658,400 |
| Jan 26, 2026 | 2,250.00 | 2,260.00 | 2,130.00 | 2,150.00 | 2,150.00 | -4.44% | 27,241,300 |
| Jan 23, 2026 | 2,280.00 | 2,280.00 | 2,200.00 | 2,250.00 | 2,250.00 | -1.32% | 20,403,500 |
| Jan 22, 2026 | 2,270.00 | 2,310.00 | 2,270.00 | 2,280.00 | 2,280.00 | -0.44% | 21,043,700 |
| Jan 21, 2026 | 2,320.00 | 2,320.00 | 2,240.00 | 2,290.00 | 2,290.00 | -1.29% | 30,521,200 |
| Jan 20, 2026 | 2,330.00 | 2,360.00 | 2,320.00 | 2,320.00 | 2,320.00 | -0.43% | 18,395,300 |