Jakarta - Delayed Quote IDR

PT Ultrajaya Milk Industry & Trading Company Tbk (ULTJ.JK)

1,330.00
0.00
(0.00%)
At close: 4:13:30 PM GMT+7
Currency in IDR
Download
Date Open High Low Close Adj Close Volume
May 22, 20251,330.001,335.001,325.001,330.001,330.004,744,000
May 21, 20251,355.001,360.001,320.001,330.001,330.0010,051,800
May 20, 20251,370.001,380.001,350.001,355.001,355.005,772,100
May 19, 20251,365.001,370.001,360.001,370.001,370.003,071,400
May 16, 20251,365.001,370.001,355.001,360.001,360.001,610,300
May 15, 2025 45 Dividend
May 15, 20251,360.001,370.001,350.001,360.001,360.004,521,800
May 14, 20251,375.001,395.001,370.001,395.001,350.005,590,200
May 9, 20251,375.001,375.001,355.001,365.001,320.973,272,700
May 8, 20251,395.001,395.001,370.001,375.001,330.652,190,100
May 7, 20251,390.001,400.001,380.001,385.001,340.323,455,300
May 6, 20251,390.001,410.001,380.001,380.001,335.484,011,000
May 5, 20251,385.001,395.001,370.001,380.001,335.483,536,400
May 2, 20251,390.001,395.001,370.001,375.001,330.653,746,400
Apr 30, 20251,385.001,385.001,355.001,385.001,340.323,416,100
Apr 29, 20251,385.001,400.001,380.001,385.001,340.321,727,000
Apr 28, 20251,410.001,415.001,385.001,385.001,340.322,298,100
Apr 25, 20251,380.001,420.001,380.001,405.001,359.683,284,400
Apr 24, 20251,370.001,390.001,370.001,380.001,335.481,836,300
Apr 23, 20251,365.001,380.001,335.001,365.001,320.971,536,200
Apr 22, 20251,385.001,390.001,350.001,355.001,311.292,017,000
Apr 21, 20251,380.001,415.001,375.001,385.001,340.32697,100
Apr 17, 20251,380.001,400.001,375.001,385.001,340.32132,100
Apr 16, 20251,400.001,415.001,380.001,380.001,335.48339,500
Apr 15, 20251,390.001,405.001,370.001,400.001,354.841,620,200
Apr 14, 20251,390.001,400.001,370.001,390.001,345.16762,600
Apr 11, 20251,365.001,405.001,365.001,370.001,325.81402,200
Apr 10, 20251,350.001,390.001,340.001,380.001,335.481,479,100
Apr 9, 20251,400.001,425.001,310.001,315.001,272.582,275,200
Apr 8, 20251,415.001,415.001,345.001,400.001,354.842,770,800
Mar 27, 20251,440.001,540.001,430.001,480.001,432.263,044,100
Mar 26, 20251,430.001,475.001,420.001,440.001,393.552,816,900
Mar 25, 20251,400.001,425.001,375.001,410.001,364.523,133,200
Mar 24, 20251,355.001,405.001,305.001,400.001,354.843,713,300
Mar 21, 20251,375.001,475.001,335.001,355.001,311.291,757,900
Mar 20, 20251,355.001,395.001,345.001,375.001,330.65442,900
Mar 19, 20251,325.001,375.001,315.001,355.001,311.291,292,400
Mar 18, 20251,410.001,410.001,300.001,325.001,282.261,900,200
Mar 17, 20251,445.001,450.001,400.001,405.001,359.681,296,100
Mar 14, 20251,415.001,450.001,410.001,450.001,403.23488,800
Mar 13, 20251,430.001,430.001,415.001,415.001,369.35513,000
Mar 12, 20251,425.001,425.001,410.001,420.001,374.191,914,500
Mar 11, 20251,410.001,430.001,410.001,420.001,374.191,770,900
Mar 10, 20251,455.001,490.001,430.001,490.001,441.94644,700
Mar 7, 20251,410.001,450.001,410.001,450.001,403.23655,700
Mar 6, 20251,410.001,420.001,405.001,410.001,364.522,969,300
Mar 5, 20251,415.001,430.001,385.001,410.001,364.521,195,600
Mar 4, 20251,420.001,420.001,375.001,415.001,369.35708,200
Mar 3, 20251,420.001,440.001,375.001,400.001,354.841,356,400
Feb 28, 20251,395.001,420.001,340.001,420.001,374.194,276,500
Feb 27, 20251,415.001,440.001,395.001,395.001,350.00795,900
Feb 26, 20251,450.001,460.001,405.001,415.001,369.35735,000
Feb 25, 20251,465.001,475.001,435.001,460.001,412.90719,200
Feb 24, 20251,450.001,475.001,450.001,465.001,417.74353,800
Feb 21, 20251,460.001,480.001,445.001,445.001,398.39994,100
Feb 20, 20251,515.001,520.001,450.001,450.001,403.231,567,100
Feb 19, 20251,520.001,530.001,490.001,510.001,461.291,214,600
Feb 18, 20251,550.001,560.001,500.001,510.001,461.292,130,400
Feb 17, 20251,520.001,550.001,515.001,550.001,500.00280,100
Feb 14, 20251,530.001,530.001,510.001,525.001,475.81188,400
Feb 13, 20251,530.001,530.001,505.001,530.001,480.65253,900
Feb 12, 20251,515.001,530.001,505.001,530.001,480.65280,400
Feb 11, 20251,510.001,545.001,495.001,515.001,466.131,032,500
Feb 10, 20251,520.001,520.001,495.001,510.001,461.29401,800
Feb 7, 20251,550.001,550.001,495.001,520.001,470.97857,600
Feb 6, 20251,550.001,550.001,485.001,550.001,500.003,155,200
Feb 5, 20251,550.001,550.001,515.001,550.001,500.00808,600
Feb 4, 20251,550.001,560.001,530.001,550.001,500.00296,300
Feb 3, 20251,570.001,570.001,510.001,550.001,500.001,034,200
Jan 31, 20251,575.001,590.001,555.001,555.001,504.84847,600
Jan 30, 20251,620.001,620.001,555.001,575.001,524.191,115,200
Jan 24, 20251,620.001,625.001,600.001,625.001,572.58664,500
Jan 23, 20251,620.001,635.001,605.001,620.001,567.74744,000
Jan 22, 20251,635.001,640.001,600.001,615.001,562.90516,300
Jan 21, 20251,640.001,640.001,620.001,635.001,582.26263,400
Jan 20, 20251,640.001,640.001,620.001,640.001,587.10296,800
Jan 17, 20251,630.001,645.001,610.001,640.001,587.10449,900
Jan 16, 20251,590.001,645.001,585.001,630.001,577.421,001,500
Jan 15, 20251,575.001,595.001,550.001,590.001,538.712,000,000
Jan 14, 20251,605.001,630.001,550.001,575.001,524.192,570,500
Jan 13, 20251,700.001,700.001,590.001,600.001,548.392,866,800
Jan 10, 20251,765.001,800.001,695.001,710.001,654.84259,300
Jan 9, 20251,760.001,780.001,720.001,740.001,683.87852,300
Jan 8, 20251,795.001,800.001,740.001,760.001,703.23340,400
Jan 7, 20251,780.001,800.001,735.001,790.001,732.26584,200
Jan 6, 20251,800.001,820.001,790.001,800.001,741.94570,700
Jan 3, 20251,820.001,820.001,765.001,800.001,741.94402,100
Jan 2, 20251,805.001,835.001,805.001,820.001,761.291,173,000
Dec 30, 20241,700.001,805.001,700.001,805.001,746.771,669,800
Dec 27, 20241,665.001,700.001,660.001,700.001,645.16229,200
Dec 24, 20241,660.001,685.001,650.001,650.001,596.77203,600
Dec 23, 20241,680.001,685.001,650.001,660.001,606.45634,000
Dec 20, 20241,690.001,695.001,665.001,685.001,630.65564,300
Dec 19, 20241,740.001,740.001,685.001,690.001,635.48885,700
Dec 18, 20241,745.001,750.001,700.001,750.001,693.55363,800
Dec 17, 20241,740.001,760.001,730.001,745.001,688.71271,700
Dec 16, 20241,740.001,755.001,720.001,750.001,693.55232,800
Dec 13, 20241,750.001,755.001,725.001,740.001,683.87115,000
Dec 12, 20241,750.001,755.001,730.001,750.001,693.55450,200
Dec 11, 20241,740.001,775.001,740.001,750.001,693.55550,000
Dec 10, 20241,800.001,800.001,740.001,740.001,683.871,022,300
Dec 9, 20241,805.001,815.001,775.001,800.001,741.94595,300
Dec 6, 20241,800.001,800.001,775.001,800.001,741.94249,000
Dec 5, 20241,830.001,830.001,770.001,795.001,737.10284,500
Dec 4, 20241,800.001,840.001,755.001,830.001,770.971,739,000
Dec 3, 20241,780.001,810.001,775.001,800.001,741.942,888,700
Dec 2, 20241,790.001,805.001,765.001,780.001,722.581,918,800
Nov 29, 20241,775.001,800.001,700.001,780.001,722.582,832,600
Nov 28, 20241,665.001,775.001,665.001,775.001,717.743,066,500
Nov 26, 20241,670.001,685.001,665.001,665.001,611.291,319,500
Nov 25, 20241,725.001,725.001,665.001,665.001,611.294,907,100
Nov 22, 20241,720.001,730.001,700.001,710.001,654.84353,500
Nov 21, 20241,720.001,735.001,715.001,720.001,664.52592,500
Nov 20, 20241,730.001,735.001,705.001,720.001,664.52423,400
Nov 19, 20241,700.001,735.001,695.001,730.001,674.191,181,000
Nov 18, 20241,690.001,725.001,690.001,700.001,645.161,113,500
Nov 15, 20241,725.001,730.001,690.001,690.001,635.481,751,000
Nov 14, 20241,710.001,730.001,695.001,730.001,674.191,736,400
Nov 13, 20241,700.001,725.001,695.001,710.001,654.841,163,900
Nov 12, 20241,705.001,720.001,680.001,700.001,645.161,259,600
Nov 11, 20241,705.001,715.001,695.001,700.001,645.16762,900
Nov 8, 20241,710.001,710.001,690.001,705.001,650.00826,300
Nov 7, 20241,700.001,725.001,670.001,710.001,654.841,925,100
Nov 6, 20241,735.001,755.001,700.001,700.001,645.161,570,100
Nov 5, 20241,735.001,750.001,725.001,730.001,674.19693,800
Nov 4, 20241,775.001,780.001,735.001,735.001,679.03799,300
Nov 1, 20241,740.001,780.001,710.001,775.001,717.744,673,600
Oct 31, 20241,790.001,790.001,735.001,740.001,683.874,310,200
Oct 30, 20241,865.001,890.001,760.001,790.001,732.266,154,200
Oct 29, 20241,840.001,865.001,835.001,865.001,804.841,448,900
Oct 28, 20241,860.001,860.001,835.001,840.001,780.65800,100
Oct 25, 20241,860.001,870.001,850.001,860.001,800.00781,700
Oct 24, 20241,870.001,870.001,860.001,860.001,800.001,581,400
Oct 23, 20241,860.001,870.001,860.001,865.001,804.841,541,800
Oct 22, 20241,865.001,875.001,845.001,860.001,800.001,051,500
Oct 21, 20241,865.001,880.001,865.001,865.001,804.84838,000
Oct 18, 20241,865.001,870.001,850.001,865.001,804.841,024,300
Oct 17, 20241,865.001,875.001,850.001,865.001,804.841,156,300
Oct 16, 20241,865.001,875.001,860.001,865.001,804.84485,200
Oct 15, 20241,845.001,875.001,845.001,865.001,804.84850,000
Oct 14, 20241,870.001,875.001,845.001,845.001,785.481,039,600
Oct 11, 20241,875.001,880.001,865.001,865.001,804.84338,600
Oct 10, 20241,875.001,890.001,870.001,875.001,814.52170,500
Oct 9, 20241,910.001,910.001,875.001,875.001,814.52296,700
Oct 8, 20241,905.001,915.001,890.001,910.001,848.39753,800
Oct 7, 20241,845.001,920.001,845.001,910.001,848.393,607,700
Oct 4, 20241,870.001,870.001,845.001,845.001,785.48289,600
Oct 3, 20241,865.001,870.001,835.001,865.001,804.841,613,100
Oct 2, 20241,900.001,900.001,835.001,865.001,804.842,648,000
Oct 1, 20241,885.001,905.001,870.001,900.001,838.71698,100
Sep 30, 20241,915.001,920.001,875.001,885.001,824.191,930,000
Sep 27, 20241,905.001,920.001,875.001,915.001,853.231,543,000
Sep 26, 20241,910.001,915.001,870.001,905.001,843.55882,600
Sep 25, 20241,915.001,925.001,900.001,910.001,848.391,767,100
Sep 24, 20241,905.001,925.001,900.001,915.001,853.231,385,300
Sep 23, 20241,880.001,905.001,845.001,905.001,843.552,280,200
Sep 20, 20241,880.001,890.001,855.001,880.001,819.353,697,100
Sep 19, 20241,815.001,880.001,810.001,880.001,819.354,729,600
Sep 18, 20241,835.001,850.001,795.001,810.001,751.614,366,900
Sep 17, 20241,810.001,840.001,805.001,835.001,775.812,054,200
Sep 13, 20241,805.001,815.001,800.001,805.001,746.771,580,500
Sep 12, 20241,805.001,810.001,800.001,810.001,751.61755,800
Sep 11, 20241,805.001,815.001,795.001,805.001,746.77951,500
Sep 10, 20241,795.001,815.001,795.001,805.001,746.77729,900
Sep 9, 20241,815.001,820.001,790.001,790.001,732.263,241,000
Sep 6, 20241,820.001,825.001,805.001,815.001,756.45972,100
Sep 5, 20241,820.001,830.001,800.001,815.001,756.452,608,900
Sep 4, 20241,810.001,825.001,795.001,820.001,761.29517,900
Sep 3, 20241,825.001,835.001,810.001,815.001,756.45523,500
Sep 2, 20241,860.001,860.001,820.001,825.001,766.131,439,200
Aug 30, 20241,815.001,860.001,805.001,860.001,800.003,212,200
Aug 29, 20241,830.001,835.001,800.001,815.001,756.451,820,600
Aug 28, 20241,800.001,830.001,800.001,830.001,770.971,783,800
Aug 27, 20241,810.001,815.001,795.001,800.001,741.9411,281,400
Aug 26, 20241,820.001,840.001,800.001,810.001,751.612,330,000
Aug 23, 20241,825.001,835.001,810.001,825.001,766.131,577,100
Aug 22, 20241,795.001,835.001,775.001,815.001,756.454,191,600
Aug 21, 20241,815.001,835.001,790.001,795.001,737.104,391,600
Aug 20, 20241,800.001,835.001,790.001,815.001,756.452,647,300
Aug 19, 20241,815.001,840.001,785.001,800.001,741.947,097,500
Aug 16, 20241,820.001,840.001,810.001,815.001,756.451,700,600
Aug 15, 20241,865.001,865.001,810.001,820.001,761.292,263,600
Aug 14, 20241,875.001,880.001,830.001,845.001,785.483,495,700
Aug 13, 20241,910.001,910.001,855.001,870.001,809.681,074,000
Aug 12, 20241,880.001,905.001,855.001,900.001,838.711,306,800
Aug 9, 20241,910.001,910.001,875.001,880.001,819.35471,800
Aug 8, 20241,900.001,905.001,880.001,900.001,838.71343,000
Aug 7, 20241,885.001,910.001,870.001,890.001,829.03835,200
Aug 6, 20241,875.001,895.001,855.001,885.001,824.19387,200
Aug 5, 20241,920.001,930.001,860.001,875.001,814.522,321,300
Aug 2, 20241,935.001,945.001,910.001,925.001,862.901,427,600
Aug 1, 20241,970.001,980.001,930.001,935.001,872.58841,800
Jul 31, 20241,965.001,970.001,930.001,970.001,906.451,139,800
Jul 30, 20241,955.001,975.001,940.001,945.001,882.261,526,500
Jul 29, 20241,915.001,965.001,915.001,955.001,891.94720,900
Jul 26, 20241,900.001,920.001,900.001,915.001,853.23560,500
Jul 25, 20241,905.001,910.001,875.001,900.001,838.71520,300
Jul 24, 20241,880.001,915.001,870.001,900.001,838.711,272,400
Jul 23, 20241,925.001,930.001,870.001,880.001,819.351,183,800
Jul 22, 20241,900.001,925.001,885.001,925.001,862.90988,900
Jul 19, 20241,910.001,960.001,900.001,900.001,838.711,794,200
Jul 18, 20241,875.001,920.001,875.001,910.001,848.391,347,100
Jul 17, 20241,860.001,885.001,850.001,875.001,814.52832,500
Jul 16, 20241,860.001,875.001,860.001,860.001,800.00230,100
Jul 15, 20241,875.001,920.001,840.001,860.001,800.001,570,500
Jul 12, 20241,875.001,880.001,860.001,875.001,814.521,264,000
Jul 11, 20241,870.001,880.001,855.001,865.001,804.84709,800
Jul 10, 20241,850.001,875.001,840.001,870.001,809.681,988,300
Jul 9, 20241,850.001,855.001,840.001,850.001,790.32436,300
Jul 8, 20241,825.001,850.001,810.001,850.001,790.325,304,200
Jul 5, 20241,810.001,845.001,810.001,825.001,766.131,208,600
Jul 4, 20241,810.001,820.001,785.001,810.001,751.61586,700
Jul 3, 20241,805.001,810.001,785.001,810.001,751.611,105,600
Jul 2, 20241,820.001,830.001,780.001,800.001,741.942,119,800
Jul 1, 20241,845.001,845.001,805.001,810.001,751.611,215,300
Jun 28, 2024 40 Dividend
Jun 28, 20241,845.001,850.001,795.001,850.001,790.321,064,900
Jun 27, 20241,835.001,855.001,835.001,845.001,746.77607,000
Jun 26, 20241,835.001,850.001,830.001,845.001,746.77780,400
Jun 25, 20241,855.001,855.001,835.001,835.001,737.311,007,800
Jun 24, 20241,870.001,880.001,840.001,850.001,751.513,755,700
Jun 21, 20241,795.001,870.001,790.001,870.001,770.445,873,500
Jun 20, 20241,800.001,825.001,790.001,795.001,699.441,631,000
Jun 19, 20241,800.001,810.001,750.001,795.001,699.441,274,500
Jun 14, 20241,805.001,825.001,795.001,800.001,704.171,028,200
Jun 13, 20241,815.001,815.001,795.001,800.001,704.17315,500
Jun 12, 20241,870.001,870.001,790.001,800.001,704.172,075,100
Jun 11, 20241,865.001,870.001,835.001,870.001,770.444,460,200
Jun 10, 20241,870.001,885.001,835.001,870.001,770.444,073,900
Jun 7, 20241,840.001,885.001,815.001,865.001,765.7110,786,300
Jun 6, 20241,725.001,855.001,725.001,840.001,742.046,728,900
Jun 5, 20241,700.001,780.001,690.001,725.001,633.164,288,300
Jun 4, 20241,750.001,765.001,680.001,700.001,609.494,472,800
Jun 3, 20241,800.001,810.001,740.001,740.001,647.363,794,900
May 31, 20241,825.001,885.001,785.001,785.001,689.9748,928,400
May 30, 20241,820.001,860.001,770.001,820.001,723.116,888,400
May 29, 20241,860.001,870.001,825.001,825.001,727.845,878,500
May 28, 20241,860.001,875.001,855.001,860.001,760.983,375,000
May 27, 20241,925.001,930.001,850.001,855.001,756.247,118,700
May 22, 20241,875.001,930.001,865.001,930.001,827.258,360,300