PT Unilever Indonesia Tbk (IDX:UNVR)
Indonesia · Delayed Price · Currency is IDR 1,690.00
-20.00 (-1.17%)
Sep 2, 2026, 11:59 AM WIB
PT Unilever Indonesia Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 1,710.00 | 1,715.00 | 1,685.00 | 1,690.00 | - | -1.17% | 7,636,800 |
| 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 |
| Aug 20, 2026 | 1,785.00 | 1,840.00 | 1,780.00 | 1,835.00 | 1,835.00 | 3.09% | 19,369,300 |
| Aug 19, 2026 | 1,800.00 | 1,805.00 | 1,770.00 | 1,780.00 | 1,780.00 | -1.11% | 6,136,400 |
| Aug 18, 2026 | 1,785.00 | 1,820.00 | 1,775.00 | 1,800.00 | 1,800.00 | 1.41% | 13,363,200 |
| Aug 14, 2026 | 1,730.00 | 1,775.00 | 1,730.00 | 1,775.00 | 1,775.00 | 2.60% | 7,372,300 |
| Aug 13, 2026 | 1,760.00 | 1,760.00 | 1,715.00 | 1,730.00 | 1,730.00 | -1.70% | 9,995,800 |
| Aug 12, 2026 | 1,750.00 | 1,765.00 | 1,740.00 | 1,760.00 | 1,760.00 | 0.86% | 7,995,300 |
| Aug 11, 2026 | 1,795.00 | 1,810.00 | 1,740.00 | 1,745.00 | 1,745.00 | -3.06% | 14,732,400 |
| Aug 10, 2026 | 1,820.00 | 1,830.00 | 1,795.00 | 1,800.00 | 1,800.00 | -1.10% | 13,969,800 |
| Aug 7, 2026 | 1,805.00 | 1,825.00 | 1,800.00 | 1,820.00 | 1,820.00 | 0.83% | 12,769,600 |
| Aug 6, 2026 | 1,845.00 | 1,845.00 | 1,790.00 | 1,805.00 | 1,805.00 | -2.17% | 19,384,100 |
| Aug 5, 2026 | 1,820.00 | 1,845.00 | 1,785.00 | 1,845.00 | 1,845.00 | 1.37% | 26,005,100 |
| Aug 4, 2026 | 1,740.00 | 1,825.00 | 1,740.00 | 1,820.00 | 1,820.00 | 4.60% | 21,581,300 |
| Aug 3, 2026 | 1,760.00 | 1,765.00 | 1,730.00 | 1,740.00 | 1,740.00 | -0.85% | 7,946,900 |
| Jul 31, 2026 | 1,720.00 | 1,755.00 | 1,700.00 | 1,755.00 | 1,755.00 | 2.33% | 25,612,000 |
| Jul 30, 2026 | 1,695.00 | 1,720.00 | 1,685.00 | 1,715.00 | 1,715.00 | 1.18% | 9,551,500 |
| Jul 29, 2026 | 1,705.00 | 1,720.00 | 1,685.00 | 1,695.00 | 1,695.00 | -0.59% | 10,834,900 |
| Jul 28, 2026 | 1,685.00 | 1,705.00 | 1,680.00 | 1,705.00 | 1,705.00 | 1.49% | 10,422,500 |
| Jul 27, 2026 | 1,690.00 | 1,695.00 | 1,675.00 | 1,680.00 | 1,680.00 | -0.30% | 6,492,500 |
| Jul 24, 2026 | 1,680.00 | 1,690.00 | 1,670.00 | 1,685.00 | 1,685.00 | 0.30% | 9,819,500 |
| Jul 23, 2026 | 1,710.00 | 1,715.00 | 1,680.00 | 1,680.00 | 1,680.00 | -1.47% | 12,951,900 |
| 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 |