PT Unilever Indonesia Tbk (IDX:UNVR)
Indonesia · Delayed Price · Currency is IDR 1,750.00
-45.00 (-2.51%)
May 21, 2026, 4:14 PM WIB
PT Unilever Indonesia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 1,810.00 | 1,815.00 | 1,745.00 | 1,750.00 | 1,750.00 | -2.51% | 17,561,800 |
| May 20, 2026 | 1,755.00 | 1,815.00 | 1,750.00 | 1,795.00 | 1,795.00 | 2.28% | 19,068,500 |
| May 19, 2026 | 1,765.00 | 1,775.00 | 1,720.00 | 1,755.00 | 1,755.00 | -0.85% | 14,016,100 |
| May 18, 2026 | 1,775.00 | 1,780.00 | 1,710.00 | 1,770.00 | 1,770.00 | -0.84% | 18,683,500 |
| May 13, 2026 | 1,800.00 | 1,800.00 | 1,770.00 | 1,785.00 | 1,785.00 | -0.83% | 6,834,600 |
| May 12, 2026 | 1,790.00 | 1,825.00 | 1,755.00 | 1,800.00 | 1,800.00 | 0.84% | 15,541,900 |
| May 11, 2026 | 1,805.00 | 1,815.00 | 1,760.00 | 1,785.00 | 1,785.00 | -0.83% | 15,722,700 |
| May 8, 2026 | 1,835.00 | 1,840.00 | 1,795.00 | 1,800.00 | 1,800.00 | -1.91% | 18,226,100 |
| May 7, 2026 | 1,810.00 | 1,855.00 | 1,790.00 | 1,835.00 | 1,835.00 | 1.66% | 47,653,800 |
| May 6, 2026 | 1,655.00 | 1,810.00 | 1,655.00 | 1,805.00 | 1,805.00 | 10.06% | 75,977,100 |
| May 5, 2026 | 1,555.00 | 1,685.00 | 1,540.00 | 1,640.00 | 1,640.00 | 5.13% | 42,348,300 |
| May 4, 2026 | 1,555.00 | 1,600.00 | 1,550.00 | 1,560.00 | 1,560.00 | 1.63% | 36,660,100 |
| Apr 30, 2026 | 1,615.00 | 1,615.00 | 1,530.00 | 1,535.00 | 1,535.00 | -2.54% | 50,188,300 |
| Apr 29, 2026 | 1,495.00 | 1,595.00 | 1,495.00 | 1,575.00 | 1,575.00 | 6.06% | 38,824,200 |
| Apr 28, 2026 | 1,525.00 | 1,545.00 | 1,485.00 | 1,485.00 | 1,485.00 | -2.30% | 42,672,500 |
| Apr 27, 2026 | 1,575.00 | 1,575.00 | 1,510.00 | 1,520.00 | 1,520.00 | -3.49% | 40,053,800 |
| Apr 24, 2026 | 1,675.00 | 1,685.00 | 1,565.00 | 1,575.00 | 1,575.00 | -5.97% | 41,658,200 |
| Apr 23, 2026 | 1,760.00 | 1,760.00 | 1,675.00 | 1,675.00 | 1,675.00 | -5.10% | 46,396,500 |
| Apr 22, 2026 | 1,800.00 | 1,820.00 | 1,760.00 | 1,765.00 | 1,765.00 | -1.94% | 20,485,500 |
| Apr 21, 2026 | 1,820.00 | 1,820.00 | 1,790.00 | 1,800.00 | 1,800.00 | -1.10% | 13,679,100 |
| Apr 20, 2026 | 1,870.00 | 1,885.00 | 1,820.00 | 1,820.00 | 1,820.00 | -2.41% | 14,771,400 |
| Apr 17, 2026 | 1,860.00 | 1,895.00 | 1,860.00 | 1,865.00 | 1,865.00 | 0.27% | 9,601,000 |
| Apr 16, 2026 | 1,895.00 | 1,900.00 | 1,855.00 | 1,860.00 | 1,860.00 | -1.85% | 13,626,400 |
| Apr 15, 2026 | 1,920.00 | 1,925.00 | 1,895.00 | 1,895.00 | 1,895.00 | -0.79% | 11,235,900 |
| Apr 14, 2026 | 1,920.00 | 1,925.00 | 1,900.00 | 1,910.00 | 1,910.00 | - | 10,440,100 |
| Apr 13, 2026 | 1,910.00 | 1,915.00 | 1,885.00 | 1,910.00 | 1,910.00 | -0.52% | 7,397,900 |
| Apr 10, 2026 | 1,920.00 | 1,935.00 | 1,910.00 | 1,920.00 | 1,920.00 | 0.52% | 8,206,300 |
| Apr 9, 2026 | 1,945.00 | 1,945.00 | 1,905.00 | 1,910.00 | 1,910.00 | -2.30% | 10,902,500 |
| 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 |