Ultra Jaya Milk Industry Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 1,520.00 | 1,530.00 | 1,505.00 | 1,510.00 | 1,277.59 | 730,200 |
| 2022-05-17 | 1,520.00 | 1,535.00 | 1,515.00 | 1,520.00 | 1,286.05 | 390,000 |
| 2022-05-13 | 1,500.00 | 1,520.00 | 1,500.00 | 1,520.00 | 1,286.05 | 505,100 |
| 2022-05-12 | 1,525.00 | 1,525.00 | 1,500.00 | 1,500.00 | 1,269.13 | 2,075,100 |
| 2022-05-11 | 1,515.00 | 1,545.00 | 1,510.00 | 1,525.00 | 1,290.28 | 1,147,700 |
| 2022-05-10 | 1,520.00 | 1,525.00 | 1,500.00 | 1,515.00 | 1,281.82 | 1,034,600 |
| 2022-05-09 | 1,555.00 | 1,560.00 | 1,495.00 | 1,520.00 | 1,286.05 | 1,676,800 |
| 2022-04-28 | 1,555.00 | 1,580.00 | 1,550.00 | 1,555.00 | 1,315.66 | 498,700 |
| 2022-04-27 | 1,600.00 | 1,600.00 | 1,540.00 | 1,550.00 | 1,311.43 | 1,251,800 |
| 2022-04-26 | 1,550.00 | 1,620.00 | 1,550.00 | 1,580.00 | 1,336.81 | 5,969,000 |
| 2022-04-25 | 1,550.00 | 1,565.00 | 1,545.00 | 1,550.00 | 1,311.43 | 832,000 |
| 2022-04-22 | 1,505.00 | 1,565.00 | 1,505.00 | 1,560.00 | 1,319.89 | 1,842,200 |
| 2022-04-21 | 1,500.00 | 1,505.00 | 1,495.00 | 1,505.00 | 1,273.36 | 1,315,700 |
| 2022-04-20 | 1,495.00 | 1,505.00 | 1,490.00 | 1,500.00 | 1,269.13 | 884,600 |
| 2022-04-19 | 1,500.00 | 1,505.00 | 1,490.00 | 1,495.00 | 1,264.90 | 2,936,400 |
| 2022-04-18 | 1,495.00 | 1,500.00 | 1,490.00 | 1,500.00 | 1,269.13 | 803,700 |
| 2022-04-14 | 1,490.00 | 1,500.00 | 1,485.00 | 1,495.00 | 1,264.90 | 3,359,900 |
| 2022-04-13 | 1,485.00 | 1,500.00 | 1,485.00 | 1,490.00 | 1,260.67 | 1,570,100 |
| 2022-04-12 | 1,485.00 | 1,500.00 | 1,480.00 | 1,500.00 | 1,269.13 | 651,200 |
| 2022-04-11 | 1,480.00 | 1,485.00 | 1,475.00 | 1,485.00 | 1,256.44 | 3,483,200 |
| 2022-04-08 | 1,480.00 | 1,490.00 | 1,475.00 | 1,490.00 | 1,260.67 | 706,000 |
| 2022-04-07 | 1,500.00 | 1,500.00 | 1,475.00 | 1,480.00 | 1,252.20 | 2,928,300 |
| 2022-04-06 | 1,500.00 | 1,505.00 | 1,490.00 | 1,500.00 | 1,269.13 | 2,038,500 |
| 2022-04-05 | 1,495.00 | 1,500.00 | 1,495.00 | 1,500.00 | 1,269.13 | 897,200 |
| 2022-04-04 | 1,500.00 | 1,500.00 | 1,485.00 | 1,495.00 | 1,264.90 | 895,300 |
| 2022-04-01 | 1,500.00 | 1,510.00 | 1,480.00 | 1,485.00 | 1,256.44 | 2,335,800 |
| 2022-03-31 | 1,490.00 | 1,500.00 | 1,475.00 | 1,495.00 | 1,264.90 | 1,415,700 |
| 2022-03-30 | 1,485.00 | 1,490.00 | 1,465.00 | 1,480.00 | 1,252.20 | 1,019,000 |
| 2022-03-29 | 1,490.00 | 1,495.00 | 1,485.00 | 1,490.00 | 1,260.67 | 233,400 |
| 2022-03-28 | 1,485.00 | 1,490.00 | 1,480.00 | 1,490.00 | 1,260.67 | 320,800 |
| 2022-03-25 | 1,495.00 | 1,495.00 | 1,485.00 | 1,485.00 | 1,256.44 | 271,800 |
| 2022-03-24 | 1,490.00 | 1,500.00 | 1,485.00 | 1,495.00 | 1,264.90 | 583,800 |
| 2022-03-23 | 1,500.00 | 1,500.00 | 1,480.00 | 1,495.00 | 1,264.90 | 154,900 |
| 2022-03-22 | 1,490.00 | 1,500.00 | 1,480.00 | 1,500.00 | 1,269.13 | 664,300 |
| 2022-03-21 | 1,485.00 | 1,510.00 | 1,480.00 | 1,490.00 | 1,260.67 | 1,321,600 |
| 2022-03-18 | 1,490.00 | 1,490.00 | 1,480.00 | 1,485.00 | 1,256.44 | 196,500 |
| 2022-03-17 | 1,505.00 | 1,510.00 | 1,475.00 | 1,490.00 | 1,260.67 | 307,700 |
| 2022-03-16 | 1,485.00 | 1,550.00 | 1,475.00 | 1,505.00 | 1,273.36 | 279,600 |
| 2022-03-15 | 1,490.00 | 1,500.00 | 1,480.00 | 1,485.00 | 1,256.44 | 453,600 |
| 2022-03-14 | 1,500.00 | 1,500.00 | 1,485.00 | 1,490.00 | 1,260.67 | 270,200 |
| 2022-03-11 | 1,495.00 | 1,500.00 | 1,485.00 | 1,500.00 | 1,269.13 | 425,600 |
| 2022-03-10 | 1,485.00 | 1,500.00 | 1,485.00 | 1,495.00 | 1,264.90 | 250,800 |
| 2022-03-09 | 1,485.00 | 1,500.00 | 1,475.00 | 1,485.00 | 1,256.44 | 378,400 |
| 2022-03-08 | 1,500.00 | 1,500.00 | 1,450.00 | 1,485.00 | 1,256.44 | 1,229,900 |
| 2022-03-07 | 1,510.00 | 1,510.00 | 1,490.00 | 1,500.00 | 1,269.13 | 4,914,100 |
| 2022-03-04 | 1,530.00 | 1,545.00 | 1,470.00 | 1,500.00 | 1,269.13 | 1,463,700 |
| 2022-03-02 | 1,525.00 | 1,540.00 | 1,510.00 | 1,530.00 | 1,294.51 | 476,200 |
| 2022-03-01 | 1,535.00 | 1,555.00 | 1,525.00 | 1,525.00 | 1,290.28 | 1,109,600 |
| 2022-02-25 | 1,540.00 | 1,550.00 | 1,510.00 | 1,535.00 | 1,298.74 | 608,600 |
| 2022-02-24 | 1,545.00 | 1,550.00 | 1,510.00 | 1,540.00 | 1,302.97 | 881,900 |
| 2022-02-23 | 1,565.00 | 1,565.00 | 1,530.00 | 1,550.00 | 1,311.43 | 679,500 |
| 2022-02-22 | 1,560.00 | 1,620.00 | 1,545.00 | 1,565.00 | 1,324.12 | 1,187,000 |
| 2022-02-21 | 1,555.00 | 1,560.00 | 1,545.00 | 1,545.00 | 1,307.20 | 319,900 |
| 2022-02-18 | 1,555.00 | 1,560.00 | 1,545.00 | 1,555.00 | 1,315.66 | 265,700 |
| 2022-02-17 | 1,555.00 | 1,555.00 | 1,540.00 | 1,555.00 | 1,315.66 | 2,826,400 |
| 2022-02-16 | 1,550.00 | 1,560.00 | 1,545.00 | 1,555.00 | 1,315.66 | 1,019,400 |
| 2022-02-15 | 1,550.00 | 1,570.00 | 1,550.00 | 1,550.00 | 1,311.43 | 285,500 |
| 2022-02-14 | 1,585.00 | 1,590.00 | 1,465.00 | 1,550.00 | 1,311.43 | 2,016,600 |
| 2022-02-11 | 1,600.00 | 1,600.00 | 1,560.00 | 1,575.00 | 1,332.58 | 333,400 |
| 2022-02-10 | 1,605.00 | 1,605.00 | 1,595.00 | 1,600.00 | 1,353.73 | 441,200 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-04 | 130.0000 IDR |
| 2025-05-15 | 45.0000 IDR |
| 2024-06-28 | 40.0000 IDR |
| 2023-07-03 | 30.0000 IDR |
| 2022-08-04 | 25.0000 IDR |
| 2021-09-01 | 85.0000 IDR |
| 2020-09-03 | 12.0000 IDR |
| 2019-07-08 | 12.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.