Ultra Jaya Milk Industry Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 1,510.00 | 1,515.00 | 1,440.00 | 1,475.00 | 1,361.54 | 4,620,700 |
| 2025-11-10 | 1,500.00 | 1,530.00 | 1,485.00 | 1,510.00 | 1,393.85 | 5,038,000 |
| 2025-11-07 | 1,475.00 | 1,485.00 | 1,455.00 | 1,480.00 | 1,366.15 | 2,247,000 |
| 2025-11-06 | 1,480.00 | 1,515.00 | 1,460.00 | 1,480.00 | 1,366.15 | 9,807,200 |
| 2025-11-05 | 1,540.00 | 1,610.00 | 1,530.00 | 1,550.00 | 1,430.77 | 6,405,500 |
| 2025-11-04 | 1,535.00 | 1,570.00 | 1,500.00 | 1,560.00 | 1,440.00 | 6,421,600 |
| 2025-11-03 | 1,500.00 | 1,550.00 | 1,495.00 | 1,510.00 | 1,393.85 | 5,139,800 |
| 2025-10-31 | 1,580.00 | 1,585.00 | 1,490.00 | 1,500.00 | 1,384.62 | 9,657,700 |
| 2025-10-30 | 1,455.00 | 1,580.00 | 1,455.00 | 1,575.00 | 1,453.85 | 20,113,800 |
| 2025-10-29 | 1,455.00 | 1,480.00 | 1,440.00 | 1,455.00 | 1,343.08 | 11,685,900 |
| 2025-10-28 | 1,365.00 | 1,460.00 | 1,365.00 | 1,450.00 | 1,338.46 | 24,895,200 |
| 2025-10-27 | 1,370.00 | 1,375.00 | 1,340.00 | 1,360.00 | 1,255.38 | 3,167,400 |
| 2025-10-24 | 1,340.00 | 1,375.00 | 1,340.00 | 1,365.00 | 1,260.00 | 2,537,500 |
| 2025-10-23 | 1,350.00 | 1,360.00 | 1,340.00 | 1,340.00 | 1,236.92 | 2,480,400 |
← NewerPage 5 of 5 · 254 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.