Ultra Jaya Milk Industry Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-15 | 1,700.00 | 1,705.00 | 1,695.00 | 1,695.00 | 1,434.11 | 2,023,300 |
| 2021-11-12 | 1,710.00 | 1,720.00 | 1,695.00 | 1,700.00 | 1,438.34 | 1,509,100 |
| 2021-11-11 | 1,700.00 | 1,725.00 | 1,700.00 | 1,710.00 | 1,446.80 | 1,308,900 |
| 2021-11-10 | 1,705.00 | 1,710.00 | 1,690.00 | 1,700.00 | 1,438.34 | 183,300 |
| 2021-11-09 | 1,695.00 | 1,705.00 | 1,680.00 | 1,700.00 | 1,438.34 | 837,800 |
| 2021-11-08 | 1,695.00 | 1,700.00 | 1,685.00 | 1,700.00 | 1,438.34 | 779,300 |
| 2021-11-05 | 1,695.00 | 1,700.00 | 1,680.00 | 1,695.00 | 1,434.11 | 985,100 |
| 2021-11-04 | 1,695.00 | 1,695.00 | 1,675.00 | 1,695.00 | 1,434.11 | 479,500 |
| 2021-11-03 | 1,685.00 | 1,695.00 | 1,670.00 | 1,695.00 | 1,434.11 | 935,200 |
| 2021-11-02 | 1,670.00 | 1,695.00 | 1,655.00 | 1,685.00 | 1,425.65 | 1,072,700 |
| 2021-11-01 | 1,630.00 | 1,670.00 | 1,630.00 | 1,670.00 | 1,412.96 | 1,736,700 |
| 2021-10-29 | 1,610.00 | 1,650.00 | 1,600.00 | 1,630.00 | 1,379.12 | 797,800 |
| 2021-10-28 | 1,645.00 | 1,650.00 | 1,605.00 | 1,605.00 | 1,357.97 | 566,800 |
| 2021-10-27 | 1,650.00 | 1,655.00 | 1,635.00 | 1,640.00 | 1,387.58 | 354,400 |
| 2021-10-26 | 1,620.00 | 1,650.00 | 1,620.00 | 1,650.00 | 1,396.04 | 903,100 |
| 2021-10-25 | 1,625.00 | 1,630.00 | 1,600.00 | 1,620.00 | 1,370.66 | 449,000 |
| 2021-10-22 | 1,610.00 | 1,640.00 | 1,600.00 | 1,625.00 | 1,374.89 | 911,400 |
| 2021-10-21 | 1,610.00 | 1,620.00 | 1,605.00 | 1,610.00 | 1,362.20 | 613,800 |
| 2021-10-19 | 1,570.00 | 1,625.00 | 1,570.00 | 1,605.00 | 1,357.97 | 830,200 |
| 2021-10-18 | 1,565.00 | 1,575.00 | 1,560.00 | 1,570.00 | 1,328.35 | 743,800 |
| 2021-10-15 | 1,560.00 | 1,575.00 | 1,550.00 | 1,560.00 | 1,319.89 | 414,900 |
| 2021-10-14 | 1,555.00 | 1,570.00 | 1,545.00 | 1,555.00 | 1,315.66 | 922,600 |
← NewerPage 21 of 21 · 1,222 trading days
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.