ULTJ
Ultrajaya Milk Industry & Trading Company Tbk.
1.510
-60 (
-3,82%)
At close:
Mar 04, 12:56 WIB • IDX Real Time Price • Currency in IDR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 03, 2026 | 1.650 | 1.650 | 1.560 | 1.570 | 1.570 | 6.028.000 |
| Mar 02, 2026 | 1.625 | 1.710 | 1.605 | 1.610 | 1.610 | 7.255.700 |
| Feb 27, 2026 | 1.655 | 1.670 | 1.575 | 1.645 | 1.645 | 3.868.000 |
| Feb 26, 2026 | 1.700 | 1.700 | 1.615 | 1.660 | 1.660 | 8.468.300 |
| Feb 25, 2026 | 1.605 | 1.690 | 1.595 | 1.670 | 1.670 | 8.698.900 |
| Feb 24, 2026 | 1.610 | 1.615 | 1.580 | 1.590 | 1.590 | 4.730.900 |
| Feb 23, 2026 | 1.660 | 1.680 | 1.610 | 1.610 | 1.610 | 5.543.500 |
| Feb 20, 2026 | 1.610 | 1.675 | 1.590 | 1.655 | 1.655 | 7.417.500 |
| Feb 19, 2026 | 1.615 | 1.700 | 1.595 | 1.605 | 1.605 | 9.732.600 |
| Feb 18, 2026 | 1.560 | 1.660 | 1.550 | 1.615 | 1.615 | 10.847.700 |
| Feb 13, 2026 | 1.530 | 1.565 | 1.525 | 1.560 | 1.560 | 4.281.900 |
| Feb 12, 2026 | 1.545 | 1.545 | 1.520 | 1.530 | 1.530 | 1.690.400 |
| Feb 11, 2026 | 1.525 | 1.550 | 1.510 | 1.550 | 1.550 | 3.600.300 |
| Feb 10, 2026 | 1.520 | 1.570 | 1.505 | 1.525 | 1.525 | 7.072.600 |
| Feb 09, 2026 | 1.495 | 1.555 | 1.480 | 1.520 | 1.520 | 3.222.500 |
| Feb 06, 2026 | 1.510 | 1.515 | 1.475 | 1.485 | 1.485 | 5.051.900 |
| Feb 05, 2026 | 1.520 | 1.550 | 1.510 | 1.510 | 1.510 | 7.942.700 |
| Feb 04, 2026 | 1.520 | 1.545 | 1.505 | 1.520 | 1.520 | 2.613.100 |
| Feb 03, 2026 | 1.500 | 1.530 | 1.485 | 1.520 | 1.520 | 2.699.800 |
| Feb 02, 2026 | 1.505 | 1.530 | 1.465 | 1.495 | 1.495 | 3.695.600 |
| Jan 30, 2026 | 1.475 | 1.535 | 1.475 | 1.505 | 1.505 | 6.689.100 |
| Jan 29, 2026 | 1.465 | 1.485 | 1.400 | 1.475 | 1.475 | 12.908.100 |
| Jan 28, 2026 | 1.470 | 1.495 | 1.445 | 1.465 | 1.465 | 9.899.100 |
| Jan 27, 2026 | 1.525 | 1.540 | 1.480 | 1.480 | 1.480 | 5.887.400 |
| Jan 26, 2026 | 1.565 | 1.580 | 1.520 | 1.520 | 1.520 | 8.973.300 |
| Jan 23, 2026 | 1.490 | 1.560 | 1.475 | 1.545 | 1.545 | 12.774.200 |
| Jan 22, 2026 | 1.460 | 1.515 | 1.460 | 1.485 | 1.485 | 4.829.100 |
| Jan 21, 2026 | 1.475 | 1.475 | 1.450 | 1.460 | 1.460 | 8.863.000 |
| Jan 20, 2026 | 1.460 | 1.480 | 1.455 | 1.460 | 1.460 | 2.352.900 |
| Jan 19, 2026 | 1.465 | 1.475 | 1.450 | 1.455 | 1.455 | 2.608.000 |
| Jan 15, 2026 | 1.465 | 1.475 | 1.450 | 1.460 | 1.460 | 4.405.700 |
| Jan 14, 2026 | 1.505 | 1.515 | 1.455 | 1.460 | 1.460 | 5.055.000 |
| Jan 13, 2026 | 1.550 | 1.560 | 1.480 | 1.495 | 1.495 | 6.113.500 |
| Jan 12, 2026 | 1.455 | 1.570 | 1.455 | 1.535 | 1.535 | 11.330.100 |
| Jan 09, 2026 | 1.465 | 1.480 | 1.445 | 1.455 | 1.455 | 4.079.300 |
| Jan 08, 2026 | 1.450 | 1.470 | 1.440 | 1.460 | 1.460 | 3.745.300 |
| Jan 07, 2026 | 1.450 | 1.470 | 1.430 | 1.440 | 1.440 | 3.519.100 |
| Jan 06, 2026 | 1.440 | 1.450 | 1.425 | 1.435 | 1.435 | 6.047.400 |
| Jan 05, 2026 | 1.440 | 1.460 | 1.430 | 1.435 | 1.435 | 4.210.700 |
| Jan 02, 2026 | 1.440 | 1.450 | 1.420 | 1.435 | 1.435 | 2.576.700 |
| Dec 30, 2025 | 1.420 | 1.455 | 1.415 | 1.440 | 1.440 | 2.752.800 |
| Dec 29, 2025 | 1.435 | 1.440 | 1.400 | 1.420 | 1.420 | 3.392.000 |
| Dec 24, 2025 | 1.425 | 1.440 | 1.420 | 1.435 | 1.435 | 1.509.200 |
| Dec 23, 2025 | 1.480 | 1.480 | 1.420 | 1.425 | 1.425 | 4.553.500 |
| Dec 22, 2025 | 1.495 | 1.495 | 1.465 | 1.475 | 1.475 | 1.503.200 |
| Dec 19, 2025 | 1.505 | 1.520 | 1.490 | 1.495 | 1.495 | 1.965.200 |
| Dec 18, 2025 | 1.460 | 1.505 | 1.455 | 1.500 | 1.500 | 2.031.700 |
| Dec 17, 2025 | 1.480 | 1.480 | 1.460 | 1.460 | 1.460 | 2.503.100 |
| Dec 16, 2025 | 1.510 | 1.510 | 1.470 | 1.475 | 1.475 | 1.098.400 |
| Dec 15, 2025 | 1.470 | 1.500 | 1.455 | 1.500 | 1.500 | 1.824.300 |
* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.