PT Unilever Indonesia Tbk (UNLRY)
OTCMKTS
· Delayed Price · Currency is USD
1.860
+0.060 (3.33%)
May 2, 2025, 4:00 PM EDT
PT Unilever Indonesia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | 18 |
| May 1, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | - |
| Apr 30, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | - |
| Apr 29, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | 11 |
| Apr 28, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | - |
| Apr 25, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 8.14% | 213 |
| Apr 24, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | - |
| Apr 23, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 8.18% | 10,200 |
| Apr 22, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Apr 21, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | 40 |
| Apr 17, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Apr 16, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | 4 |
| Apr 15, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Apr 14, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 22.31% | 42,954 |
| Apr 11, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Apr 10, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 131,756 |
| Apr 9, 2025 | 1.44 | 1.44 | 1.30 | 1.30 | 1.30 | -5.80% | 200 |
| Apr 8, 2025 | 1.30 | 1.52 | 1.30 | 1.38 | 1.38 | -10.68% | 40,710 |
| Apr 7, 2025 | 1.50 | 1.55 | 1.44 | 1.55 | 1.55 | 0.32% | 102,492 |
| Apr 4, 2025 | 1.53 | 1.54 | 1.53 | 1.54 | 1.54 | -0.65% | 11,190 |
| Apr 3, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Apr 2, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -1.27% | 10,000 |
| Apr 1, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 0.64% | 1,466 |
| Mar 31, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Mar 28, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 1.63% | 4,069 |
| Mar 27, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -2.23% | 396 |
| Mar 26, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 0.83% | 3,087 |
| Mar 25, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Mar 24, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 13.65% | 420 |
| Mar 21, 2025 | 1.60 | 1.60 | 1.37 | 1.37 | 1.37 | -15.95% | 863,728 |
| Mar 20, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | 150 |
| Mar 19, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | 83 |
| Mar 18, 2025 | 1.71 | 1.71 | 1.63 | 1.63 | 1.63 | -2.98% | 25,075 |
| Mar 17, 2025 | 1.71 | 1.73 | 1.68 | 1.68 | 1.68 | 8.18% | 6,859 |
| Mar 14, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Mar 13, 2025 | 1.64 | 1.64 | 1.55 | 1.55 | 1.55 | 2.85% | 2,005 |
| Mar 12, 2025 | 1.52 | 1.52 | 1.51 | 1.51 | 1.51 | 7.24% | 10,175 |
| Mar 11, 2025 | 1.40 | 1.41 | 1.40 | 1.41 | 1.41 | -3.83% | 4,556 |
| Mar 10, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -1.61% | 100,834 |
| Mar 7, 2025 | 1.46 | 1.53 | 1.46 | 1.49 | 1.49 | 4.42% | 96,387 |
| Mar 6, 2025 | 1.36 | 1.43 | 1.36 | 1.43 | 1.43 | -3.72% | 2,039 |
| Mar 5, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 4.59% | 143 |
| Mar 4, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | 222 |
| Mar 3, 2025 | 1.45 | 1.46 | 1.34 | 1.42 | 1.42 | -12.65% | 4,326 |
| Feb 28, 2025 | 1.42 | 1.62 | 1.42 | 1.62 | 1.62 | 11.72% | 24,200 |
| Feb 27, 2025 | 1.58 | 1.58 | 1.45 | 1.45 | 1.45 | -3.33% | 2,498 |
| Feb 26, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 6.38% | 105 |
| Feb 25, 2025 | 1.55 | 1.55 | 1.41 | 1.41 | 1.41 | -18.97% | 9,041 |
| Feb 24, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | 303 |
| Feb 21, 2025 | 1.68 | 1.89 | 1.68 | 1.74 | 1.74 | 16.00% | 1,228 |