PT Unilever Indonesia Tbk (UNLRY)
OTCMKTS · Delayed Price · Currency is USD
1.570
+0.020 (1.29%)
At close: Nov 9, 2026
UNLRY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 1.29% | 1,052 |
| Nov 6, 2026 | 1.58 | 1.58 | 1.54 | 1.55 | 1.55 | 0.65% | 45,251 |
| Nov 4, 2026 | 1.55 | 1.55 | 1.54 | 1.54 | 1.54 | 1.32% | 2,000 |
| Nov 3, 2026 | 1.54 | 1.54 | 1.48 | 1.52 | 1.52 | -3.80% | 2,421 |
| Nov 2, 2026 | 1.53 | 1.58 | 1.53 | 1.58 | 1.58 | 1.94% | 1,337 |
| Oct 30, 2026 | 1.63 | 1.68 | 1.55 | 1.55 | 1.55 | -2.52% | 17,950 |
| Oct 29, 2026 | 1.54 | 1.59 | 1.54 | 1.59 | 1.59 | -0.63% | 2,536 |
| Oct 28, 2026 | 1.50 | 1.60 | 1.50 | 1.60 | 1.60 | 0.63% | 7,182 |
| Oct 27, 2026 | 1.59 | 1.65 | 1.59 | 1.59 | 1.59 | -1.85% | 3,498 |
| Oct 26, 2026 | 1.65 | 1.70 | 1.61 | 1.62 | 1.62 | 1.89% | 16,400 |
| Oct 23, 2026 | 1.60 | 1.60 | 1.59 | 1.59 | 1.59 | 3.25% | 22,100 |
| Oct 22, 2026 | 1.54 | 1.70 | 1.51 | 1.54 | 1.54 | 0.65% | 7,379 |
| Oct 21, 2026 | 1.55 | 1.55 | 1.53 | 1.53 | 1.53 | -1.29% | 25,001 |
| Oct 19, 2026 | 1.50 | 1.60 | 1.50 | 1.55 | 1.55 | -1.27% | 3,965 |
| Oct 16, 2026 | 1.55 | 1.65 | 1.55 | 1.57 | 1.57 | -13.74% | 6,501 |
| Oct 13, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 6.43% | 100 |
| Oct 12, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -2.56% | 2,614 |
| Oct 9, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -1.96% | 169 |
| Oct 6, 2026 | 1.77 | 1.79 | 1.77 | 1.79 | 1.79 | 1.70% | 300 |
| Oct 5, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -4.86% | 200 |
| Oct 1, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 3.35% | 100 |
| Sep 29, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | 400 |
| Sep 28, 2026 | 1.90 | 1.90 | 1.79 | 1.79 | 1.79 | -8.67% | 5,500 |
| Sep 23, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 5.38% | 100 |
| Sep 21, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 3.33% | 544 |
| Sep 14, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -16.28% | 500 |
| Sep 8, 2026 | 2.05 | 2.15 | 1.92 | 2.15 | 2.15 | 5.39% | 562 |
| Sep 4, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -3.32% | 600 |
| Sep 3, 2026 | 2.10 | 2.11 | 2.10 | 2.11 | 2.11 | 9.33% | 300 |
| Sep 1, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -4.46% | 1,610 |
| Aug 31, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 1.00% | 913 |
| Aug 27, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -4.31% | 1,013 |
| Aug 26, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | 2.45% | 935 |
| Aug 19, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 6.25% | 400 |
| Aug 4, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -7.25% | 250,078 |
| Jul 28, 2026 | 2.02 | 2.07 | 2.02 | 2.07 | 2.07 | -4.61% | 2,511 |
| Jul 20, 2026 | 2.12 | 2.17 | 2.12 | 2.17 | 2.17 | 0.93% | 2,100 |
| Jul 17, 2026 | 2.09 | 2.15 | 2.09 | 2.15 | 2.15 | 7.50% | 500 |
| Jul 13, 2026 | 2.00 | 2.00 | 1.99 | 2.00 | 2.00 | 2.04% | 15,022 |
| Jul 7, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 3.07% | 323 |
| Jul 6, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 5.06% | 570 |
| Jun 29, 2026 | 1.89 | 1.89 | 1.81 | 1.81 | 1.81 | 1.41% | 1,136 |
| Jun 15, 2026 | 2.00 | 2.00 | 1.86 | 1.86 | 1.78 | 1.64% | 162,475 |
| Jun 12, 2026 | 2.04 | 2.09 | 1.83 | 1.83 | 1.76 | -0.81% | 164,970 |
| Jun 11, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.77 | 6.65% | 125 |
| Jun 5, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.66 | -7.98% | 250 |
| Jun 3, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.80 | 6.82% | 750 |
| May 21, 2026 | 1.80 | 1.80 | 1.76 | 1.76 | 1.69 | -8.28% | 110,022 |