PT Unilever Indonesia Tbk (UNLRY)
OTCMKTS · Delayed Price · Currency is USD
1.925
-0.175 (-8.33%)
Aug 1, 2025, 2:24 PM EDT
PT Unilever Indonesia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -8.33% | 9,478 |
| Jul 31, 2025 | 2.02 | 2.10 | 2.02 | 2.10 | 2.10 | 9.38% | 557 |
| Jul 30, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 1.59% | 100 |
| Jul 29, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | 100 |
| Jul 28, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | - |
| Jul 25, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | - |
| Jul 24, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | - |
| Jul 23, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 6.78% | 507 |
| Jul 22, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | - |
| Jul 21, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | - |
| Jul 18, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -4.32% | 522 |
| Jul 17, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Jul 16, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Jul 15, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Jul 14, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Jul 11, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Jul 10, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Jul 9, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Jul 8, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Jul 7, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Jul 3, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Jul 2, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 2.21% | 300 |
| Jul 1, 2025 | 1.89 | 1.89 | 1.81 | 1.81 | 1.81 | -3.21% | 400 |
| Jun 30, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | - |
| Jun 27, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 7.47% | 2,094 |
| Jun 26, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -3.87% | 3,000 |
| Jun 25, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | - |
| Jun 24, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -11.27% | 425 |
| Jun 23, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | - |
| Jun 20, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | 50 |
| Jun 18, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | - |
| Jun 17, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | 100 |
| Jun 16, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 1.98 | 0.99% | 1,106 |
| Jun 13, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 1.96 | - | - |
| Jun 12, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 1.96 | - | - |
| Jun 11, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 1.96 | - | - |
| Jun 10, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 1.96 | - | 7 |
| Jun 9, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 1.96 | - | - |
| Jun 6, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 1.96 | -6.48% | 2,000 |
| Jun 5, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.10 | 4.85% | 1,000 |
| Jun 4, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.00 | 6.19% | 275 |
| Jun 3, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.89 | - | - |
| Jun 2, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.89 | - | - |
| May 30, 2025 | 1.98 | 1.98 | 1.93 | 1.94 | 1.89 | -8.06% | 3,060 |
| May 29, 2025 | 2.11 | 2.11 | 2.11 | 2.11 | 2.05 | - | - |
| May 28, 2025 | 2.11 | 2.11 | 2.11 | 2.11 | 2.05 | - | 1 |
| May 27, 2025 | 2.11 | 2.11 | 2.11 | 2.11 | 2.05 | - | - |
| May 23, 2025 | 2.11 | 2.11 | 2.11 | 2.11 | 2.05 | - | 10 |
| May 22, 2025 | 2.11 | 2.11 | 2.11 | 2.11 | 2.05 | - | - |
| May 21, 2025 | 2.11 | 2.11 | 2.11 | 2.11 | 2.05 | 7.11% | 387 |