PT Unilever Indonesia Tbk UNVR
IDX · Indonesia · Consumer Non-Durables
IDR 1,625.00+5.00 (+0.31%)
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | IDR 1,625.00 | +0.31% | IDR 1,620.00 | IDR 1,630.00 | IDR 1,615.00 | 29.44M |
| 2026-09-30 | IDR 1,620.00 | -0.92% | IDR 1,635.00 | IDR 1,640.00 | IDR 1,620.00 | 12.94M |
| 2026-09-29 | IDR 1,635.00 | 0.00% | IDR 1,635.00 | IDR 1,635.00 | IDR 1,620.00 | 7.16M |
| 2026-09-28 | IDR 1,635.00 | +0.31% | IDR 1,630.00 | IDR 1,650.00 | IDR 1,620.00 | 6.56M |
| 2026-09-25 | IDR 1,630.00 | +0.62% | IDR 1,635.00 | IDR 1,635.00 | IDR 1,620.00 | 5.68M |
| 2026-09-24 | IDR 1,620.00 | -0.61% | IDR 1,630.00 | IDR 1,630.00 | IDR 1,615.00 | 8.15M |
| 2026-09-23 | IDR 1,630.00 | +0.62% | IDR 1,620.00 | IDR 1,630.00 | IDR 1,620.00 | 6.69M |
| 2026-09-22 | IDR 1,620.00 | 0.00% | IDR 1,620.00 | IDR 1,625.00 | IDR 1,610.00 | 13.58M |
| 2026-09-21 | IDR 1,620.00 | -1.82% | IDR 1,650.00 | IDR 1,655.00 | IDR 1,620.00 | 9.36M |
| 2026-09-18 | IDR 1,650.00 | +0.61% | IDR 1,640.00 | IDR 1,650.00 | IDR 1,620.00 | 14.40M |
| 2026-09-17 | IDR 1,640.00 | +1.23% | IDR 1,620.00 | IDR 1,640.00 | IDR 1,615.00 | 8.24M |
| 2026-09-16 | IDR 1,620.00 | -0.31% | IDR 1,630.00 | IDR 1,630.00 | IDR 1,615.00 | 26.91M |
| 2026-09-15 | IDR 1,625.00 | +0.31% | IDR 1,625.00 | IDR 1,635.00 | IDR 1,620.00 | 20.07M |
| 2026-09-14 | IDR 1,620.00 | -0.61% | IDR 1,630.00 | IDR 1,645.00 | IDR 1,620.00 | 26.74M |
| 2026-09-11 | IDR 1,630.00 | -1.51% | IDR 1,655.00 | IDR 1,655.00 | IDR 1,625.00 | 16.73M |
| 2026-09-10 | IDR 1,655.00 | -1.19% | IDR 1,675.00 | IDR 1,680.00 | IDR 1,650.00 | 17.78M |
| 2026-09-09 | IDR 1,675.00 | 0.00% | IDR 1,675.00 | IDR 1,685.00 | IDR 1,665.00 | 8.95M |
| 2026-09-08 | IDR 1,675.00 | +0.30% | IDR 1,675.00 | IDR 1,685.00 | IDR 1,670.00 | 12.46M |
| 2026-09-07 | IDR 1,670.00 | -0.89% | IDR 1,675.00 | IDR 1,690.00 | IDR 1,670.00 | 11.07M |
| 2026-09-04 | IDR 1,685.00 | -1.46% | IDR 1,710.00 | IDR 1,715.00 | IDR 1,685.00 | 12.53M |
| 2026-09-03 | IDR 1,710.00 | +0.59% | IDR 1,700.00 | IDR 1,715.00 | IDR 1,695.00 | 10.62M |
| 2026-09-02 | IDR 1,700.00 | -0.58% | IDR 1,710.00 | IDR 1,715.00 | IDR 1,685.00 | 15.88M |
| 2026-09-01 | IDR 1,710.00 | -2.56% | IDR 1,735.00 | IDR 1,735.00 | IDR 1,680.00 | 18.69M |
| 2026-08-31 | IDR 1,755.00 | 0.00% | IDR 1,760.00 | IDR 1,775.00 | IDR 1,615.00 | 140.11M |
| 2026-08-28 | IDR 1,755.00 | -0.28% | IDR 1,775.00 | IDR 1,785.00 | IDR 1,750.00 | 9.39M |
| 2026-08-27 | IDR 1,760.00 | -0.28% | IDR 1,765.00 | IDR 1,775.00 | IDR 1,750.00 | 10.23M |
| 2026-08-26 | IDR 1,765.00 | -1.94% | IDR 1,800.00 | IDR 1,800.00 | IDR 1,755.00 | 8.46M |
| 2026-08-25 | IDR 1,800.00 | 0.00% | IDR 1,800.00 | IDR 1,800.00 | IDR 1,800.00 | 0 |
| 2026-08-24 | IDR 1,800.00 | +0.28% | IDR 1,800.00 | IDR 1,810.00 | IDR 1,795.00 | 3.96M |
| 2026-08-21 | IDR 1,795.00 | -2.18% | IDR 1,830.00 | IDR 1,830.00 | IDR 1,790.00 | 10.45M |
| 2026-08-20 | IDR 1,835.00 | +3.09% | IDR 1,785.00 | IDR 1,840.00 | IDR 1,780.00 | 19.37M |
| 2026-08-19 | IDR 1,780.00 | -1.11% | IDR 1,800.00 | IDR 1,805.00 | IDR 1,770.00 | 6.14M |
| 2026-08-18 | IDR 1,800.00 | +1.41% | IDR 1,785.00 | IDR 1,820.00 | IDR 1,775.00 | 13.36M |
| 2026-08-14 | IDR 1,775.00 | +2.60% | IDR 1,730.00 | IDR 1,775.00 | IDR 1,730.00 | 7.37M |
| 2026-08-13 | IDR 1,730.00 | -1.70% | IDR 1,760.00 | IDR 1,760.00 | IDR 1,715.00 | 10.00M |
| 2026-08-12 | IDR 1,760.00 | +0.86% | IDR 1,750.00 | IDR 1,765.00 | IDR 1,740.00 | 8.00M |
| 2026-08-11 | IDR 1,745.00 | -3.06% | IDR 1,795.00 | IDR 1,810.00 | IDR 1,740.00 | 14.73M |
| 2026-08-10 | IDR 1,800.00 | -1.10% | IDR 1,820.00 | IDR 1,830.00 | IDR 1,795.00 | 13.97M |
| 2026-08-07 | IDR 1,820.00 | +0.83% | IDR 1,805.00 | IDR 1,825.00 | IDR 1,800.00 | 12.77M |
| 2026-08-06 | IDR 1,805.00 | -2.17% | IDR 1,845.00 | IDR 1,845.00 | IDR 1,790.00 | 19.38M |
| 2026-08-05 | IDR 1,845.00 | +1.37% | IDR 1,820.00 | IDR 1,845.00 | IDR 1,785.00 | 26.01M |
| 2026-08-04 | IDR 1,820.00 | +4.60% | IDR 1,740.00 | IDR 1,825.00 | IDR 1,740.00 | 21.58M |
| 2026-08-03 | IDR 1,740.00 | -0.85% | IDR 1,760.00 | IDR 1,765.00 | IDR 1,730.00 | 7.95M |
| 2026-07-31 | IDR 1,755.00 | +2.33% | IDR 1,720.00 | IDR 1,755.00 | IDR 1,700.00 | 25.61M |
| 2026-07-30 | IDR 1,715.00 | +1.18% | IDR 1,695.00 | IDR 1,720.00 | IDR 1,685.00 | 9.55M |
| 2026-07-29 | IDR 1,695.00 | -0.59% | IDR 1,705.00 | IDR 1,720.00 | IDR 1,685.00 | 10.83M |
| 2026-07-28 | IDR 1,705.00 | +1.49% | IDR 1,685.00 | IDR 1,705.00 | IDR 1,680.00 | 10.42M |
| 2026-07-27 | IDR 1,680.00 | -0.30% | IDR 1,690.00 | IDR 1,695.00 | IDR 1,675.00 | 6.49M |
| 2026-07-24 | IDR 1,685.00 | +0.30% | IDR 1,680.00 | IDR 1,690.00 | IDR 1,670.00 | 9.82M |
| 2026-07-23 | IDR 1,680.00 | -1.47% | IDR 1,710.00 | IDR 1,715.00 | IDR 1,680.00 | 12.95M |
| 2026-07-22 | IDR 1,705.00 | -0.29% | IDR 1,710.00 | IDR 1,720.00 | IDR 1,680.00 | 18.81M |
| 2026-07-21 | IDR 1,710.00 | -1.44% | IDR 1,740.00 | IDR 1,755.00 | IDR 1,710.00 | 17.49M |
| 2026-07-20 | IDR 1,735.00 | +2.06% | IDR 1,710.00 | IDR 1,770.00 | IDR 1,705.00 | 22.17M |
| 2026-07-17 | IDR 1,700.00 | +0.89% | IDR 1,685.00 | IDR 1,715.00 | IDR 1,675.00 | 13.27M |
| 2026-07-16 | IDR 1,685.00 | +0.90% | IDR 1,670.00 | IDR 1,690.00 | IDR 1,670.00 | 9.25M |
| 2026-07-15 | IDR 1,670.00 | -0.30% | IDR 1,685.00 | IDR 1,690.00 | IDR 1,660.00 | 9.09M |
| 2026-07-14 | IDR 1,675.00 | -0.30% | IDR 1,680.00 | IDR 1,690.00 | IDR 1,670.00 | 14.16M |
| 2026-07-13 | IDR 1,680.00 | -2.89% | IDR 1,720.00 | IDR 1,725.00 | IDR 1,655.00 | 27.32M |
| 2026-07-10 | IDR 1,730.00 | +0.87% | IDR 1,715.00 | IDR 1,735.00 | IDR 1,715.00 | 3.63M |
| 2026-07-09 | IDR 1,715.00 | -1.15% | IDR 1,735.00 | IDR 1,740.00 | IDR 1,715.00 | 3.14M |
| 2026-07-08 | IDR 1,735.00 | -1.70% | IDR 1,770.00 | IDR 1,775.00 | IDR 1,715.00 | 8.60M |
| 2026-07-07 | IDR 1,765.00 | -0.28% | IDR 1,775.00 | IDR 1,775.00 | IDR 1,740.00 | 9.65M |
| 2026-07-06 | IDR 1,770.00 | -1.67% | IDR 1,800.00 | IDR 1,805.00 | IDR 1,760.00 | 7.87M |
| 2026-07-03 | IDR 1,800.00 | +2.27% | IDR 1,760.00 | IDR 1,805.00 | IDR 1,760.00 | 7.80M |
| 2026-07-02 | IDR 1,760.00 | -0.85% | IDR 1,775.00 | IDR 1,795.00 | IDR 1,755.00 | 7.67M |
| 2026-07-01 | IDR 1,775.00 | -1.66% | IDR 1,815.00 | IDR 1,825.00 | IDR 1,775.00 | 13.23M |
| 2026-06-30 | IDR 1,805.00 | +1.98% | IDR 1,770.00 | IDR 1,845.00 | IDR 1,760.00 | 37.17M |
| 2026-06-29 | IDR 1,770.00 | +2.31% | IDR 1,750.00 | IDR 1,780.00 | IDR 1,740.00 | 11.10M |
| 2026-06-26 | IDR 1,730.00 | -0.29% | IDR 1,740.00 | IDR 1,760.00 | IDR 1,715.00 | 16.50M |
| 2026-06-25 | IDR 1,735.00 | +2.97% | IDR 1,675.00 | IDR 1,805.00 | IDR 1,655.00 | 49.72M |
| 2026-06-24 | IDR 1,685.00 | +1.81% | IDR 1,660.00 | IDR 1,690.00 | IDR 1,645.00 | 11.91M |
| 2026-06-23 | IDR 1,655.00 | -2.65% | IDR 1,695.00 | IDR 1,695.00 | IDR 1,650.00 | 7.52M |
| 2026-06-22 | IDR 1,700.00 | +0.89% | IDR 1,725.00 | IDR 1,725.00 | IDR 1,665.00 | 8.15M |
| 2026-06-19 | IDR 1,685.00 | +1.20% | IDR 1,665.00 | IDR 1,735.00 | IDR 1,620.00 | 59.20M |
| 2026-06-18 | IDR 1,665.00 | +0.91% | IDR 1,645.00 | IDR 1,690.00 | IDR 1,620.00 | 9.99M |
| 2026-06-17 | IDR 1,650.00 | -0.60% | IDR 1,660.00 | IDR 1,705.00 | IDR 1,645.00 | 12.88M |
| 2026-06-15 | IDR 1,660.00 | -0.30% | IDR 1,620.00 | IDR 1,695.00 | IDR 1,615.00 | 41.42M |
| 2026-06-12 | IDR 1,665.00 | +1.83% | IDR 1,640.00 | IDR 1,670.00 | IDR 1,640.00 | 28.35M |
| 2026-06-11 | IDR 1,635.00 | +2.19% | IDR 1,610.00 | IDR 1,680.00 | IDR 1,610.00 | 22.36M |
| 2026-06-10 | IDR 1,600.00 | -0.31% | IDR 1,610.00 | IDR 1,615.00 | IDR 1,580.00 | 33.74M |
| 2026-06-09 | IDR 1,605.00 | +1.90% | IDR 1,575.00 | IDR 1,615.00 | IDR 1,565.00 | 14.61M |
| 2026-06-08 | IDR 1,575.00 | +0.32% | IDR 1,570.00 | IDR 1,600.00 | IDR 1,505.00 | 16.47M |
| 2026-06-05 | IDR 1,570.00 | -2.79% | IDR 1,620.00 | IDR 1,630.00 | IDR 1,530.00 | 24.38M |
| 2026-06-04 | IDR 1,615.00 | +0.94% | IDR 1,600.00 | IDR 1,635.00 | IDR 1,530.00 | 17.97M |
| 2026-06-03 | IDR 1,600.00 | -3.90% | IDR 1,680.00 | IDR 1,735.00 | IDR 1,570.00 | 30.60M |
| 2026-06-02 | IDR 1,665.00 | -2.63% | IDR 1,710.00 | IDR 1,710.00 | IDR 1,635.00 | 28.44M |
| 2026-05-29 | IDR 1,710.00 | -2.84% | IDR 1,630.00 | IDR 1,805.00 | IDR 1,580.00 | 133.33M |
| 2026-05-28 | IDR 1,760.00 | 0.00% | IDR 1,760.00 | IDR 1,760.00 | IDR 1,760.00 | 0 |
| 2026-05-27 | IDR 1,760.00 | 0.00% | IDR 1,760.00 | IDR 1,760.00 | IDR 1,760.00 | 0 |
| 2026-05-26 | IDR 1,760.00 | -0.56% | IDR 1,795.00 | IDR 1,795.00 | IDR 1,750.00 | 16.04M |