PT Unilever Indonesia Tbk(ID:UNVR)
Rp1,535.00-5.00 (-0.32%)
ID:UNVR
PT Unilever Indonesia Tbk historical prices
Rp1,535.00
At close:-5.00 (-0.32%)
PT Unilever Indonesia Tbk (UNVR) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,540.00 | 1,545.00 | 1,505.00 | 1,535.00 | 1,535.00 | -0.32% | 13,646,000 | 0.65 |
| Nov 10, 2026 | 1,530.00 | 1,575.00 | 1,525.00 | 1,540.00 | 1,540.00 | +1.65% | 19,261,900 | 0.93 |
| Nov 09, 2026 | 1,515.00 | 1,540.00 | 1,510.00 | 1,525.00 | 1,525.00 | +0.66% | 18,515,301 | 0.90 |
| Nov 06, 2026 | 1,440.00 | 1,525.00 | 1,430.00 | 1,515.00 | 1,515.00 | +4.12% | 33,105,199 | 1.63 |
| Nov 05, 2026 | 1,400.00 | 1,470.00 | 1,395.00 | 1,455.00 | 1,455.00 | +4.68% | 54,935,801 | 2.79 |
| Nov 04, 2026 | 1,390.00 | 1,400.00 | 1,365.00 | 1,390.00 | 1,390.00 | +0.72% | 26,976,400 | 1.39 |
| Nov 03, 2026 | 1,420.00 | 1,420.00 | 1,380.00 | 1,380.00 | 1,380.00 | -1.08% | 17,645,000 | 0.91 |
| Nov 02, 2026 | 1,400.00 | 1,415.00 | 1,385.00 | 1,395.00 | 1,395.00 | +0.36% | 32,451,000 | 1.68 |
| Oct 30, 2026 | 1,390.00 | 1,400.00 | 1,380.00 | 1,390.00 | 1,390.00 | -0.71% | 47,776,300 | 2.52 |
| Oct 29, 2026 | 1,405.00 | 1,430.00 | 1,385.00 | 1,400.00 | 1,400.00 | -0.36% | 23,262,100 | 1.24 |
| Oct 28, 2026 | 1,400.00 | 1,415.00 | 1,385.00 | 1,405.00 | 1,405.00 | +0.72% | 25,400,900 | 1.36 |
| Oct 27, 2026 | 1,435.00 | 1,455.00 | 1,365.00 | 1,395.00 | 1,395.00 | -2.11% | 88,064,200 | 5.04 |
| Oct 26, 2026 | 1,405.00 | 1,435.00 | 1,405.00 | 1,425.00 | 1,425.00 | +1.79% | 19,557,400 | 1.13 |
| Oct 23, 2026 | 1,425.00 | 1,445.00 | 1,395.00 | 1,400.00 | 1,400.00 | -1.06% | 20,682,200 | 1.21 |
| Oct 22, 2026 | 1,370.00 | 1,450.00 | 1,360.00 | 1,415.00 | 1,415.00 | +3.28% | 41,665,700 | 2.51 |
| Oct 21, 2026 | 1,375.00 | 1,415.00 | 1,355.00 | 1,370.00 | 1,370.00 | -0.36% | 35,944,600 | 2.22 |
| Oct 20, 2026 | 1,325.00 | 1,400.00 | 1,325.00 | 1,375.00 | 1,375.00 | +3.77% | 62,119,600 | 4.03 |
| Oct 19, 2026 | 1,390.00 | 1,390.00 | 1,295.00 | 1,325.00 | 1,325.00 | -4.68% | 47,198,000 | 3.16 |
| Oct 16, 2026 | 1,540.00 | 1,540.00 | 1,355.00 | 1,390.00 | 1,390.00 | -12.58% | 42,524,300 | 2.92 |
| Oct 15, 2026 | 1,615.00 | 1,615.00 | 1,580.00 | 1,590.00 | 1,590.00 | -1.55% | 6,650,000 | 0.45 |
| Oct 14, 2026 | 1,600.00 | 1,620.00 | 1,590.00 | 1,615.00 | 1,615.00 | +1.25% | 12,973,400 | 0.88 |
| Oct 13, 2026 | 1,585.00 | 1,595.00 | 1,565.00 | 1,595.00 | 1,595.00 | +0.63% | 14,578,500 | 0.99 |
| Oct 12, 2026 | 1,600.00 | 1,610.00 | 1,575.00 | 1,585.00 | 1,585.00 | -0.63% | 12,162,600 | 0.83 |
| Oct 09, 2026 | 1,580.00 | 1,600.00 | 1,575.00 | 1,595.00 | 1,595.00 | +0.95% | 8,187,900 | 0.55 |
| Oct 08, 2026 | 1,590.00 | 1,610.00 | 1,580.00 | 1,580.00 | 1,580.00 | -0.63% | 4,541,900 | 0.30 |
| Oct 07, 2026 | 1,600.00 | 1,610.00 | 1,580.00 | 1,590.00 | 1,590.00 | -0.31% | 7,327,500 | 0.49 |
| Oct 06, 2026 | 1,585.00 | 1,615.00 | 1,580.00 | 1,595.00 | 1,595.00 | +1.27% | 14,740,300 | 0.99 |
| Oct 05, 2026 | 1,580.00 | 1,595.00 | 1,570.00 | 1,575.00 | 1,575.00 | -0.32% | 12,006,900 | 0.81 |
| Oct 02, 2026 | 1,625.00 | 1,625.00 | 1,570.00 | 1,580.00 | 1,580.00 | -2.77% | 17,951,900 | 1.22 |
| Oct 01, 2026 | 1,620.00 | 1,630.00 | 1,615.00 | 1,625.00 | 1,625.00 | +0.31% | 29,438,300 | 2.05 |
| Sep 30, 2026 | 1,635.00 | 1,640.00 | 1,620.00 | 1,620.00 | 1,620.00 | -0.92% | 12,936,000 | 0.91 |
| Sep 29, 2026 | 1,635.00 | 1,635.00 | 1,620.00 | 1,635.00 | 1,635.00 | 0.00% | 7,162,400 | 0.50 |
| Sep 28, 2026 | 1,630.00 | 1,650.00 | 1,620.00 | 1,635.00 | 1,635.00 | +0.31% | 6,557,300 | 0.46 |
| Sep 25, 2026 | 1,635.00 | 1,635.00 | 1,620.00 | 1,630.00 | 1,630.00 | +0.62% | 5,679,400 | 0.38 |
| Sep 24, 2026 | 1,630.00 | 1,630.00 | 1,615.00 | 1,620.00 | 1,620.00 | -0.61% | 8,153,100 | 0.55 |
| Sep 23, 2026 | 1,620.00 | 1,630.00 | 1,620.00 | 1,630.00 | 1,630.00 | +0.62% | 6,689,700 | 0.44 |
| Sep 22, 2026 | 1,620.00 | 1,625.00 | 1,610.00 | 1,620.00 | 1,620.00 | 0.00% | 13,581,800 | 0.87 |
| Sep 21, 2026 | 1,650.00 | 1,655.00 | 1,620.00 | 1,620.00 | 1,620.00 | -1.82% | 9,360,200 | 0.60 |
| Sep 18, 2026 | 1,640.00 | 1,650.00 | 1,620.00 | 1,650.00 | 1,650.00 | +0.61% | 14,395,300 | 0.92 |
| Sep 17, 2026 | 1,620.00 | 1,640.00 | 1,615.00 | 1,640.00 | 1,640.00 | +1.23% | 8,239,000 | 0.53 |
| Sep 16, 2026 | 1,630.00 | 1,630.00 | 1,615.00 | 1,620.00 | 1,620.00 | -0.31% | 26,907,500 | 1.67 |
| Sep 15, 2026 | 1,625.00 | 1,635.00 | 1,620.00 | 1,625.00 | 1,625.00 | +0.31% | 20,072,700 | 1.26 |
| Sep 14, 2026 | 1,630.00 | 1,645.00 | 1,620.00 | 1,620.00 | 1,620.00 | -0.61% | 26,738,400 | 1.70 |
| Sep 11, 2026 | 1,655.00 | 1,655.00 | 1,625.00 | 1,630.00 | 1,630.00 | -1.51% | 16,732,500 | 1.08 |
| Sep 10, 2026 | 1,675.00 | 1,680.00 | 1,650.00 | 1,655.00 | 1,655.00 | -1.19% | 17,776,200 | 1.12 |
| Sep 09, 2026 | 1,675.00 | 1,685.00 | 1,665.00 | 1,675.00 | 1,675.00 | 0.00% | 8,950,100 | 0.55 |
| Sep 08, 2026 | 1,675.00 | 1,685.00 | 1,670.00 | 1,675.00 | 1,675.00 | +0.30% | 12,456,800 | 0.76 |
| Sep 07, 2026 | 1,675.00 | 1,690.00 | 1,670.00 | 1,670.00 | 1,670.00 | -0.89% | 11,070,200 | 0.66 |
| Sep 04, 2026 | 1,710.00 | 1,715.00 | 1,685.00 | 1,685.00 | 1,685.00 | -1.46% | 12,529,100 | 0.75 |
| Sep 03, 2026 | 1,700.00 | 1,715.00 | 1,695.00 | 1,710.00 | 1,710.00 | +0.59% | 10,622,000 | 0.63 |
