PT Unilever Indonesia Tbk (IDX:UNVR)
Indonesia · Delayed Price · Currency is IDR 1,390.00
-10.00 (-0.71%)
Oct 30, 2026, 4:14 PM WIB
PT Unilever Indonesia Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,390.00 | 1,400.00 | 1,380.00 | 1,390.00 | 1,390.00 | -0.71% | 47,776,500 |
| Oct 29, 2026 | 1,405.00 | 1,430.00 | 1,385.00 | 1,400.00 | 1,400.00 | -0.36% | 23,262,100 |
| Oct 28, 2026 | 1,400.00 | 1,415.00 | 1,385.00 | 1,405.00 | 1,405.00 | 0.72% | 25,400,900 |
| Oct 27, 2026 | 1,435.00 | 1,455.00 | 1,365.00 | 1,395.00 | 1,395.00 | -2.11% | 88,064,200 |
| Oct 26, 2026 | 1,405.00 | 1,435.00 | 1,405.00 | 1,425.00 | 1,425.00 | 1.79% | 19,557,400 |
| Oct 23, 2026 | 1,425.00 | 1,445.00 | 1,395.00 | 1,400.00 | 1,400.00 | -1.06% | 20,682,200 |
| Oct 22, 2026 | 1,370.00 | 1,450.00 | 1,360.00 | 1,415.00 | 1,415.00 | 3.28% | 41,665,700 |
| Oct 21, 2026 | 1,375.00 | 1,415.00 | 1,355.00 | 1,370.00 | 1,370.00 | -0.36% | 35,944,600 |
| Oct 20, 2026 | 1,325.00 | 1,400.00 | 1,325.00 | 1,375.00 | 1,375.00 | 3.77% | 62,119,600 |
| Oct 19, 2026 | 1,390.00 | 1,390.00 | 1,295.00 | 1,325.00 | 1,325.00 | -4.68% | 47,198,000 |
| Oct 16, 2026 | 1,540.00 | 1,540.00 | 1,355.00 | 1,390.00 | 1,390.00 | -12.58% | 42,524,300 |
| Oct 15, 2026 | 1,615.00 | 1,615.00 | 1,580.00 | 1,590.00 | 1,590.00 | -1.55% | 6,650,000 |
| Oct 14, 2026 | 1,600.00 | 1,620.00 | 1,590.00 | 1,615.00 | 1,615.00 | 1.25% | 12,973,400 |
| Oct 13, 2026 | 1,585.00 | 1,595.00 | 1,565.00 | 1,595.00 | 1,595.00 | 0.63% | 14,578,500 |
| Oct 12, 2026 | 1,600.00 | 1,610.00 | 1,575.00 | 1,585.00 | 1,585.00 | -0.63% | 12,162,600 |
| Oct 9, 2026 | 1,580.00 | 1,600.00 | 1,575.00 | 1,595.00 | 1,595.00 | 0.95% | 8,187,900 |
| Oct 8, 2026 | 1,590.00 | 1,610.00 | 1,580.00 | 1,580.00 | 1,580.00 | -0.63% | 4,541,900 |
| Oct 7, 2026 | 1,600.00 | 1,610.00 | 1,580.00 | 1,590.00 | 1,590.00 | -0.31% | 7,327,500 |
| Oct 6, 2026 | 1,585.00 | 1,615.00 | 1,580.00 | 1,595.00 | 1,595.00 | 1.27% | 14,740,300 |
| Oct 5, 2026 | 1,580.00 | 1,595.00 | 1,570.00 | 1,575.00 | 1,575.00 | -0.32% | 12,006,900 |
| Oct 2, 2026 | 1,625.00 | 1,625.00 | 1,570.00 | 1,580.00 | 1,580.00 | -2.77% | 17,951,900 |
| Oct 1, 2026 | 1,620.00 | 1,630.00 | 1,615.00 | 1,625.00 | 1,625.00 | 0.31% | 29,438,300 |
| Sep 30, 2026 | 1,635.00 | 1,640.00 | 1,620.00 | 1,620.00 | 1,620.00 | -0.92% | 12,936,000 |
| Sep 29, 2026 | 1,635.00 | 1,635.00 | 1,620.00 | 1,635.00 | 1,635.00 | - | 7,161,600 |
| Sep 28, 2026 | 1,630.00 | 1,650.00 | 1,620.00 | 1,635.00 | 1,635.00 | 0.31% | 6,557,300 |
| Sep 25, 2026 | 1,635.00 | 1,635.00 | 1,620.00 | 1,630.00 | 1,630.00 | 0.62% | 5,679,400 |
| Sep 24, 2026 | 1,630.00 | 1,630.00 | 1,615.00 | 1,620.00 | 1,620.00 | -0.61% | 8,153,100 |
| Sep 23, 2026 | 1,620.00 | 1,630.00 | 1,620.00 | 1,630.00 | 1,630.00 | 0.62% | 6,689,700 |
| Sep 22, 2026 | 1,620.00 | 1,625.00 | 1,610.00 | 1,620.00 | 1,620.00 | - | 13,581,800 |
| Sep 21, 2026 | 1,650.00 | 1,655.00 | 1,620.00 | 1,620.00 | 1,620.00 | -1.82% | 9,360,200 |
| Sep 18, 2026 | 1,640.00 | 1,650.00 | 1,620.00 | 1,650.00 | 1,650.00 | 0.61% | 14,395,300 |
| Sep 17, 2026 | 1,620.00 | 1,640.00 | 1,615.00 | 1,640.00 | 1,640.00 | 1.23% | 8,239,000 |
| Sep 16, 2026 | 1,630.00 | 1,630.00 | 1,615.00 | 1,620.00 | 1,620.00 | -0.31% | 26,907,500 |
| Sep 15, 2026 | 1,625.00 | 1,635.00 | 1,620.00 | 1,625.00 | 1,625.00 | 0.31% | 20,072,700 |
| Sep 14, 2026 | 1,630.00 | 1,645.00 | 1,620.00 | 1,620.00 | 1,620.00 | -0.61% | 26,735,400 |
| Sep 11, 2026 | 1,655.00 | 1,655.00 | 1,625.00 | 1,630.00 | 1,630.00 | -1.51% | 16,732,500 |
| Sep 10, 2026 | 1,675.00 | 1,680.00 | 1,650.00 | 1,655.00 | 1,655.00 | -1.19% | 17,776,200 |
| Sep 9, 2026 | 1,675.00 | 1,685.00 | 1,665.00 | 1,675.00 | 1,675.00 | - | 8,950,100 |
| Sep 8, 2026 | 1,675.00 | 1,685.00 | 1,670.00 | 1,675.00 | 1,675.00 | 0.30% | 12,456,800 |
| Sep 7, 2026 | 1,675.00 | 1,690.00 | 1,670.00 | 1,670.00 | 1,670.00 | -0.89% | 11,070,200 |
| Sep 4, 2026 | 1,710.00 | 1,715.00 | 1,685.00 | 1,685.00 | 1,685.00 | -1.46% | 12,529,100 |
| Sep 3, 2026 | 1,700.00 | 1,715.00 | 1,695.00 | 1,710.00 | 1,710.00 | 0.59% | 10,621,400 |
| Sep 2, 2026 | 1,710.00 | 1,715.00 | 1,685.00 | 1,700.00 | 1,700.00 | -0.58% | 15,869,900 |
| Sep 1, 2026 | 1,735.00 | 1,735.00 | 1,680.00 | 1,710.00 | 1,710.00 | -2.56% | 18,693,100 |
| Aug 31, 2026 | 1,760.00 | 1,775.00 | 1,615.00 | 1,755.00 | 1,755.00 | - | 140,113,900 |
| Aug 28, 2026 | 1,775.00 | 1,785.00 | 1,750.00 | 1,755.00 | 1,755.00 | -0.28% | 9,388,700 |
| Aug 27, 2026 | 1,765.00 | 1,775.00 | 1,750.00 | 1,760.00 | 1,760.00 | -0.28% | 10,229,600 |
| Aug 26, 2026 | 1,800.00 | 1,800.00 | 1,755.00 | 1,765.00 | 1,765.00 | -1.94% | 8,457,300 |
| Aug 24, 2026 | 1,800.00 | 1,810.00 | 1,795.00 | 1,800.00 | 1,800.00 | 0.28% | 3,955,100 |
| Aug 21, 2026 | 1,830.00 | 1,830.00 | 1,790.00 | 1,795.00 | 1,795.00 | -2.18% | 10,450,200 |