Ultra Jaya Milk Industry Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 1,625.00 | 1,650.00 | 1,590.00 | 1,600.00 | 1,600.00 | 4,469,500 |
| 2026-05-07 | 1,600.00 | 1,640.00 | 1,600.00 | 1,625.00 | 1,625.00 | 3,021,100 |
| 2026-05-06 | 1,700.00 | 1,705.00 | 1,585.00 | 1,590.00 | 1,590.00 | 5,839,000 |
| 2026-05-05 | 1,595.00 | 1,725.00 | 1,590.00 | 1,700.00 | 1,700.00 | 7,599,600 |
| 2026-05-04 | 1,545.00 | 1,625.00 | 1,525.00 | 1,595.00 | 1,595.00 | 7,347,400 |
| 2026-05-01 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 1,560.00 | 0 |
| 2026-04-30 | 1,690.00 | 1,695.00 | 1,660.00 | 1,690.00 | 1,560.00 | 7,819,500 |
| 2026-04-29 | 1,620.00 | 1,715.00 | 1,600.00 | 1,695.00 | 1,564.62 | 12,210,400 |
| 2026-04-28 | 1,625.00 | 1,670.00 | 1,610.00 | 1,615.00 | 1,490.77 | 5,863,300 |
| 2026-04-27 | 1,610.00 | 1,625.00 | 1,595.00 | 1,625.00 | 1,500.00 | 5,624,100 |
| 2026-04-24 | 1,575.00 | 1,600.00 | 1,540.00 | 1,590.00 | 1,467.69 | 3,744,900 |
← NewerPage 3 of 3 · 131 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.