PT Unilever Indonesia Tbk (IDX:UNVR)
Indonesia · Delayed Price · Currency is IDR 1,685.00
-20.00 (-1.17%)
Jul 23, 2026, 3:49 PM WIB
PT Unilever Indonesia Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 1,700.00 | 1,710.00 | 1,700.00 | 1,700.00 | - | -0.29% | 127,600 |
| Jul 22, 2026 | 1,710.00 | 1,720.00 | 1,680.00 | 1,705.00 | 1,705.00 | -0.29% | 18,808,800 |
| Jul 21, 2026 | 1,740.00 | 1,755.00 | 1,710.00 | 1,710.00 | 1,710.00 | -1.44% | 17,491,600 |
| Jul 20, 2026 | 1,710.00 | 1,770.00 | 1,705.00 | 1,735.00 | 1,735.00 | 2.06% | 22,167,900 |
| Jul 17, 2026 | 1,685.00 | 1,715.00 | 1,675.00 | 1,700.00 | 1,700.00 | 0.89% | 13,265,800 |
| Jul 16, 2026 | 1,670.00 | 1,690.00 | 1,670.00 | 1,685.00 | 1,685.00 | 0.90% | 9,252,900 |
| Jul 15, 2026 | 1,685.00 | 1,690.00 | 1,660.00 | 1,670.00 | 1,670.00 | -0.30% | 9,093,900 |
| Jul 14, 2026 | 1,680.00 | 1,690.00 | 1,670.00 | 1,675.00 | 1,675.00 | -0.30% | 14,159,900 |
| Jul 13, 2026 | 1,720.00 | 1,725.00 | 1,655.00 | 1,680.00 | 1,680.00 | -2.89% | 27,320,400 |
| Jul 10, 2026 | 1,715.00 | 1,735.00 | 1,715.00 | 1,730.00 | 1,730.00 | 0.87% | 3,626,900 |
| Jul 9, 2026 | 1,735.00 | 1,740.00 | 1,715.00 | 1,715.00 | 1,715.00 | -1.15% | 3,144,000 |
| Jul 8, 2026 | 1,770.00 | 1,775.00 | 1,715.00 | 1,735.00 | 1,735.00 | -1.70% | 8,603,400 |
| Jul 7, 2026 | 1,775.00 | 1,775.00 | 1,740.00 | 1,765.00 | 1,765.00 | -0.28% | 9,647,400 |
| Jul 6, 2026 | 1,800.00 | 1,805.00 | 1,760.00 | 1,770.00 | 1,770.00 | -1.67% | 7,874,100 |
| Jul 3, 2026 | 1,760.00 | 1,805.00 | 1,760.00 | 1,800.00 | 1,800.00 | 2.27% | 7,797,200 |
| Jul 2, 2026 | 1,775.00 | 1,795.00 | 1,755.00 | 1,760.00 | 1,760.00 | -0.85% | 7,673,700 |
| Jul 1, 2026 | 1,815.00 | 1,825.00 | 1,775.00 | 1,775.00 | 1,775.00 | -1.66% | 13,228,800 |
| Jun 30, 2026 | 1,770.00 | 1,845.00 | 1,760.00 | 1,805.00 | 1,805.00 | 1.98% | 37,171,400 |
| Jun 29, 2026 | 1,750.00 | 1,780.00 | 1,740.00 | 1,770.00 | 1,770.00 | 2.31% | 11,099,300 |
| Jun 26, 2026 | 1,740.00 | 1,760.00 | 1,715.00 | 1,730.00 | 1,730.00 | -0.29% | 16,495,000 |
| Jun 25, 2026 | 1,675.00 | 1,805.00 | 1,655.00 | 1,735.00 | 1,735.00 | 2.97% | 49,717,400 |
| Jun 24, 2026 | 1,660.00 | 1,690.00 | 1,645.00 | 1,685.00 | 1,685.00 | 1.81% | 11,911,100 |
| Jun 23, 2026 | 1,695.00 | 1,695.00 | 1,650.00 | 1,655.00 | 1,655.00 | -2.65% | 7,518,300 |
| Jun 22, 2026 | 1,725.00 | 1,725.00 | 1,665.00 | 1,700.00 | 1,700.00 | 0.89% | 8,146,100 |
| Jun 19, 2026 | 1,665.00 | 1,735.00 | 1,620.00 | 1,685.00 | 1,685.00 | 1.20% | 59,195,200 |
| Jun 18, 2026 | 1,645.00 | 1,690.00 | 1,620.00 | 1,665.00 | 1,665.00 | 0.91% | 9,988,800 |
| Jun 17, 2026 | 1,660.00 | 1,705.00 | 1,645.00 | 1,650.00 | 1,650.00 | -0.60% | 12,881,200 |
| Jun 15, 2026 | 1,620.00 | 1,695.00 | 1,615.00 | 1,660.00 | 1,660.00 | 7.03% | 41,419,400 |
| Jun 12, 2026 | 1,640.00 | 1,670.00 | 1,640.00 | 1,665.00 | 1,551.00 | 1.83% | 28,345,900 |
| Jun 11, 2026 | 1,610.00 | 1,680.00 | 1,610.00 | 1,635.00 | 1,523.05 | 2.19% | 22,478,100 |
| Jun 10, 2026 | 1,610.00 | 1,615.00 | 1,580.00 | 1,600.00 | 1,490.45 | -0.31% | 33,735,000 |
| Jun 9, 2026 | 1,575.00 | 1,615.00 | 1,565.00 | 1,605.00 | 1,495.11 | 1.90% | 14,614,800 |
| Jun 8, 2026 | 1,570.00 | 1,600.00 | 1,505.00 | 1,575.00 | 1,467.16 | 0.32% | 16,472,200 |
| Jun 5, 2026 | 1,620.00 | 1,630.00 | 1,530.00 | 1,570.00 | 1,462.50 | -2.79% | 24,377,100 |
| Jun 4, 2026 | 1,600.00 | 1,635.00 | 1,530.00 | 1,615.00 | 1,504.42 | 0.94% | 17,974,200 |
| Jun 3, 2026 | 1,680.00 | 1,735.00 | 1,570.00 | 1,600.00 | 1,490.45 | -3.90% | 30,595,500 |
| Jun 2, 2026 | 1,710.00 | 1,710.00 | 1,635.00 | 1,665.00 | 1,551.00 | -2.63% | 28,441,900 |
| May 29, 2026 | 1,630.00 | 1,805.00 | 1,580.00 | 1,710.00 | 1,592.92 | -2.84% | 133,617,900 |
| May 26, 2026 | 1,795.00 | 1,795.00 | 1,750.00 | 1,760.00 | 1,639.50 | -0.56% | 16,040,300 |
| May 25, 2026 | 1,780.00 | 1,795.00 | 1,755.00 | 1,770.00 | 1,648.81 | 0.28% | 9,593,400 |
| May 22, 2026 | 1,755.00 | 1,775.00 | 1,745.00 | 1,765.00 | 1,644.15 | 0.86% | 8,894,800 |
| May 21, 2026 | 1,810.00 | 1,815.00 | 1,745.00 | 1,750.00 | 1,630.18 | -2.51% | 17,561,800 |
| May 20, 2026 | 1,755.00 | 1,815.00 | 1,750.00 | 1,795.00 | 1,672.10 | 2.28% | 19,068,500 |
| May 19, 2026 | 1,765.00 | 1,775.00 | 1,720.00 | 1,755.00 | 1,634.84 | -0.85% | 14,016,100 |
| May 18, 2026 | 1,775.00 | 1,780.00 | 1,710.00 | 1,770.00 | 1,648.81 | -0.84% | 18,683,500 |
| May 13, 2026 | 1,800.00 | 1,800.00 | 1,770.00 | 1,785.00 | 1,662.78 | -0.83% | 6,834,600 |
| May 12, 2026 | 1,790.00 | 1,825.00 | 1,755.00 | 1,800.00 | 1,676.76 | 0.84% | 15,541,900 |
| May 11, 2026 | 1,805.00 | 1,815.00 | 1,760.00 | 1,785.00 | 1,662.78 | -0.83% | 15,722,700 |
| May 8, 2026 | 1,835.00 | 1,840.00 | 1,795.00 | 1,800.00 | 1,676.76 | -1.91% | 18,226,100 |
| May 7, 2026 | 1,810.00 | 1,855.00 | 1,790.00 | 1,835.00 | 1,709.36 | 1.66% | 47,653,800 |