What is the all time high of UNVR?

PT Unilever Indonesia Tbk (UNVR) closed at its highest ever adjusted price, IDR 7,842, on Dec 29, 2017. Its lowest close was IDR 274.61 on Oct 23, 2003.

How much has UNVR returned over the last 10 years?

-73.7% in price terms from the close ten years before Sep 28, 2026, which is -12.5% a year compounded. Over one year the return is -0.8%; over five years -44.3%.

What was the worst drawdown in UNVR history?

-88.7% from the Jan 1, 2018 peak to the Feb 28, 2025 trough on adjusted closes; the previous peak has not been regained as of the last stored session.

How far back does UNVR historical data go?

The daily series starts on Sep 3, 2003 and runs to Sep 28, 2026: 5,700 trading sessions across 23.1 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are UNVR historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get UNVR historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Sep 3, 2003 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for UNVR?

Among complete calendar years, 2006 was the best at +61.2% and 2024 the worst at -44.0%, measured close to close.

IDX · UNVR · stock

PT Unilever Indonesia Tbk (UNVR) stock price history

Every IDX trading session of PT Unilever Indonesia Tbk from Sep 3, 2003 to Sep 28, 2026: 5,700 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get UNVR data, free key Year by year table

UNVR adjusted close, 2003 to 2026

UNVRPT Unilever Indonesia Tbk

IDR 1,635-0.8% over one year

IDR 7,842
All time high, 2017: IDR 2,580
52 week high, IDR 1,383 low: 5,700
Daily sessions since 2003

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2003 to 2026 series and minute bars.

UNVR key facts

PT Unilever Indonesia Tbk (UNVR) closed at IDR 1,635 on Sep 28, 2026 on IDX.
UNVR's all time high close is IDR 7,842, set on Dec 29, 2017; its all time low close is IDR 274.61 on Oct 23, 2003.
UNVR's 52 week range is IDR 1,383 to IDR 2,580.
UNVR returned -0.8% over the year to Sep 28, 2026 and -44.3% over five years.
Over ten years UNVR returned -74%, -12.5% a year compounded.
UNVR's deepest drawdown was -88.7% from Jan 1, 2018 to Feb 28, 2025.
DataCedar holds 5,700 daily sessions of UNVR history from Sep 3, 2003 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

UNVR price chart, 2003 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

UNVR returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	-6.8%
3 months	-5.5%
6 months	-5.6%
Year to date	-32.5%
1 year	-0.8%
3 years	-47.0%
5 years	-44.3%
10 years	-73.7%
Since Sep 3, 2003	+446.9%
Compound annual growth, 23.1 years	+7.6%

UNVR records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: IDR 7,842 on Dec 29, 2017
All time low close: IDR 274.61 on Oct 23, 2003
52 week high: IDR 2,580 on Dec 19, 2025
52 week low: IDR 1,383 on Apr 28, 2026
Deepest drawdown: -88.7% from Jan 1, 2018 to Feb 28, 2025, not yet recovered
Best single session: +19.6% on May 31, 2005
Worst single session: -15.4% on Feb 28, 2025
Volatility, 1 year annualised: 45.7%
Sessions closing higher, 1 year: 41%
Growth of 1 since 2003: 5.5×
Best calendar year: 2006, +61%
Worst calendar year: 2024, -44%

UNVR price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2003 starts on Sep 3, 2003; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 2,441	IDR 2,543	IDR 1,383	IDR 1,635	-32.5%	4B	179
2025	IDR 1,660	IDR 2,580	IDR 860.48	IDR 2,422	+47.1%	10.4B	236
2024	IDR 2,941	IDR 2,982	IDR 1,483	IDR 1,647	-44.0%	4.6B	237
2023	IDR 3,784	IDR 4,066	IDR 2,774	IDR 2,941	-22.3%	3.4B	239
2022	IDR 3,213	IDR 4,343	IDR 2,558	IDR 3,784	+18.1%	6.5B	246
2021	IDR 5,625	IDR 6,040	IDR 2,921	IDR 3,205	-42.2%	5.9B	247
2020	IDR 6,263	IDR 6,484	IDR 3,887	IDR 5,550	-10.3%	3.3B	242
2019	IDR 6,505	IDR 7,240	IDR 5,946	IDR 6,189	-4.9%	2.5B	258
2018	IDR 7,842	IDR 8,151	IDR 5,518	IDR 6,505	-17.0%	2.6B	261
2017	IDR 5,348	IDR 7,853	IDR 5,348	IDR 7,842	+46.6%	2.1B	254
2016	IDR 5,005	IDR 6,529	IDR 4,775	IDR 5,348	+6.8%	2.4B	246
2015	IDR 4,285	IDR 6,102	IDR 4,258	IDR 5,005	+16.8%	2.1B	245
2014	IDR 3,421	IDR 4,331	IDR 3,344	IDR 4,285	+27.2%	2B	244
2013	IDR 2,767	IDR 4,781	IDR 2,646	IDR 3,370	+27.6%	1.8B	244
2012	IDR 2,292	IDR 3,567	IDR 2,162	IDR 2,640	+13.7%	2.4B	246
2011	IDR 1,911	IDR 2,348	IDR 1,643	IDR 2,323	+18.2%	2.4B	247
2010	IDR 1,286	IDR 2,273	IDR 1,228	IDR 1,965	+52.8%	2B	245
2009	IDR 912.01	IDR 1,396	IDR 844.46	IDR 1,286	+46.5%	470.3M	244
2008	IDR 731.88	IDR 933.89	IDR 661.40	IDR 878.23	+20.0%	851.7M	239
2007	IDR 698.48	IDR 823.05	IDR 556.68	IDR 731.88	+5.6%	1.1B	247
2006	IDR 432.51	IDR 719.49	IDR 364.62	IDR 693.23	+61.2%	660.4M	259
2005	IDR 318.25	IDR 468.74	IDR 315.86	IDR 430.00	+36.1%	1.8B	247
2004	IDR 328.13	IDR 373.88	IDR 285.74	IDR 315.86	-3.7%	4.3B	262
2003	IDR 272.40	IDR 341.71	IDR 267.97	IDR 328.13	n/a	1B	86

UNVR monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 1,635	-6.8%
August 2026	IDR 1,755	0.0%
July 2026	IDR 1,755	-2.8%
June 2026	IDR 1,805	+13.3%
May 2026	IDR 1,593	+11.4%
April 2026	IDR 1,430	-15.7%
March 2026	IDR 1,695	-23.5%
February 2026	IDR 2,217	+23.6%
January 2026	IDR 1,793	-26.0%
December 2025	IDR 2,422	+3.4%
November 2025	IDR 2,342	+0.8%
October 2025	IDR 2,324	+44.9%

About the UNVR data

Daily bars. 5,700 sessions from Sep 3, 2003 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 3, 2003, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/UNVR/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

UNIQ PT Ulima Nitra Tbk
UNSP PT Bakrie Sumatera Plantations Tbk
UNTD PT Terang Dunia Internusa Tbk
UNTR PT United Tractors Tbk
URBN PT Urban Jakarta Propertindo Tbk.
UVCR PT Trimegah Karya Pratama Tbk
VAST PT Vastland Indonesia Tbk
VERN PT Verona Indah Pictures Tbk

Browse IDX

Historical data guides

Common questions

UNVR share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market