Ultra Jaya Milk Industry Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 1,520.00 | 1,520.00 | 1,495.00 | 1,510.00 | 1,348.88 | 401,800 |
| 2025-02-07 | 1,550.00 | 1,550.00 | 1,495.00 | 1,520.00 | 1,357.82 | 857,600 |
| 2025-02-06 | 1,550.00 | 1,550.00 | 1,485.00 | 1,550.00 | 1,384.62 | 3,155,200 |
| 2025-02-05 | 1,550.00 | 1,550.00 | 1,515.00 | 1,550.00 | 1,384.62 | 808,600 |
| 2025-02-04 | 1,550.00 | 1,560.00 | 1,530.00 | 1,550.00 | 1,384.62 | 296,300 |
| 2025-02-03 | 1,570.00 | 1,570.00 | 1,510.00 | 1,550.00 | 1,384.62 | 1,034,200 |
| 2025-01-31 | 1,575.00 | 1,590.00 | 1,555.00 | 1,555.00 | 1,389.08 | 847,600 |
| 2025-01-30 | 1,620.00 | 1,620.00 | 1,555.00 | 1,575.00 | 1,406.95 | 1,115,200 |
| 2025-01-24 | 1,620.00 | 1,625.00 | 1,600.00 | 1,625.00 | 1,451.61 | 664,500 |
| 2025-01-23 | 1,620.00 | 1,635.00 | 1,605.00 | 1,620.00 | 1,447.15 | 744,000 |
| 2025-01-22 | 1,635.00 | 1,640.00 | 1,600.00 | 1,615.00 | 1,442.68 | 516,300 |
| 2025-01-21 | 1,640.00 | 1,640.00 | 1,620.00 | 1,635.00 | 1,460.55 | 263,400 |
| 2025-01-20 | 1,640.00 | 1,640.00 | 1,620.00 | 1,640.00 | 1,465.01 | 296,800 |
| 2025-01-17 | 1,630.00 | 1,645.00 | 1,610.00 | 1,640.00 | 1,465.01 | 449,900 |
| 2025-01-16 | 1,590.00 | 1,645.00 | 1,585.00 | 1,630.00 | 1,456.08 | 1,001,500 |
| 2025-01-15 | 1,575.00 | 1,595.00 | 1,550.00 | 1,590.00 | 1,420.35 | 2,000,000 |
| 2025-01-14 | 1,605.00 | 1,630.00 | 1,550.00 | 1,575.00 | 1,406.95 | 2,570,500 |
| 2025-01-13 | 1,700.00 | 1,700.00 | 1,590.00 | 1,600.00 | 1,429.28 | 2,866,800 |
| 2025-01-10 | 1,765.00 | 1,800.00 | 1,695.00 | 1,710.00 | 1,527.54 | 259,300 |
| 2025-01-09 | 1,760.00 | 1,780.00 | 1,720.00 | 1,740.00 | 1,554.34 | 852,300 |
| 2025-01-08 | 1,795.00 | 1,800.00 | 1,740.00 | 1,760.00 | 1,572.21 | 340,400 |
| 2025-01-07 | 1,780.00 | 1,800.00 | 1,735.00 | 1,790.00 | 1,599.01 | 584,200 |
| 2025-01-06 | 1,800.00 | 1,820.00 | 1,790.00 | 1,800.00 | 1,607.94 | 570,700 |
| 2025-01-03 | 1,820.00 | 1,820.00 | 1,765.00 | 1,800.00 | 1,607.94 | 402,100 |
| 2025-01-02 | 1,805.00 | 1,835.00 | 1,805.00 | 1,820.00 | 1,625.81 | 1,173,000 |
| 2024-12-30 | 1,700.00 | 1,805.00 | 1,700.00 | 1,805.00 | 1,612.41 | 1,669,800 |
| 2024-12-27 | 1,665.00 | 1,700.00 | 1,660.00 | 1,700.00 | 1,518.61 | 229,200 |
| 2024-12-24 | 1,660.00 | 1,685.00 | 1,650.00 | 1,650.00 | 1,473.95 | 203,600 |
| 2024-12-23 | 1,680.00 | 1,685.00 | 1,650.00 | 1,660.00 | 1,482.88 | 634,000 |
| 2024-12-20 | 1,690.00 | 1,695.00 | 1,665.00 | 1,685.00 | 1,505.21 | 564,300 |
| 2024-12-19 | 1,740.00 | 1,740.00 | 1,685.00 | 1,690.00 | 1,509.68 | 885,700 |
| 2024-12-18 | 1,745.00 | 1,750.00 | 1,700.00 | 1,750.00 | 1,563.28 | 363,800 |
| 2024-12-17 | 1,740.00 | 1,760.00 | 1,730.00 | 1,745.00 | 1,558.81 | 271,700 |
| 2024-12-16 | 1,740.00 | 1,755.00 | 1,720.00 | 1,750.00 | 1,563.28 | 232,800 |
| 2024-12-13 | 1,750.00 | 1,755.00 | 1,725.00 | 1,740.00 | 1,554.34 | 115,000 |
| 2024-12-12 | 1,750.00 | 1,755.00 | 1,730.00 | 1,750.00 | 1,563.28 | 450,200 |
| 2024-12-11 | 1,740.00 | 1,775.00 | 1,740.00 | 1,750.00 | 1,563.28 | 550,000 |
| 2024-12-10 | 1,800.00 | 1,800.00 | 1,740.00 | 1,740.00 | 1,554.34 | 1,022,300 |
| 2024-12-09 | 1,805.00 | 1,815.00 | 1,775.00 | 1,800.00 | 1,607.94 | 595,300 |
| 2024-12-06 | 1,800.00 | 1,800.00 | 1,775.00 | 1,800.00 | 1,607.94 | 249,000 |
| 2024-12-05 | 1,830.00 | 1,830.00 | 1,770.00 | 1,795.00 | 1,603.47 | 284,500 |
| 2024-12-04 | 1,800.00 | 1,840.00 | 1,755.00 | 1,830.00 | 1,634.74 | 1,739,000 |
| 2024-12-03 | 1,780.00 | 1,810.00 | 1,775.00 | 1,800.00 | 1,607.94 | 2,888,700 |
| 2024-12-02 | 1,790.00 | 1,805.00 | 1,765.00 | 1,780.00 | 1,590.07 | 1,918,800 |
| 2024-11-29 | 1,775.00 | 1,800.00 | 1,700.00 | 1,780.00 | 1,590.07 | 2,832,600 |
| 2024-11-28 | 1,665.00 | 1,775.00 | 1,665.00 | 1,775.00 | 1,585.61 | 3,066,500 |
| 2024-11-26 | 1,670.00 | 1,685.00 | 1,665.00 | 1,665.00 | 1,487.34 | 1,319,500 |
| 2024-11-25 | 1,725.00 | 1,725.00 | 1,665.00 | 1,665.00 | 1,487.34 | 4,907,100 |
| 2024-11-22 | 1,720.00 | 1,730.00 | 1,700.00 | 1,710.00 | 1,527.54 | 353,500 |
| 2024-11-21 | 1,720.00 | 1,735.00 | 1,715.00 | 1,720.00 | 1,536.48 | 592,500 |
| 2024-11-20 | 1,730.00 | 1,735.00 | 1,705.00 | 1,720.00 | 1,536.48 | 423,400 |
| 2024-11-19 | 1,700.00 | 1,735.00 | 1,695.00 | 1,730.00 | 1,545.41 | 1,181,000 |
| 2024-11-18 | 1,690.00 | 1,725.00 | 1,690.00 | 1,700.00 | 1,518.61 | 1,113,500 |
| 2024-11-15 | 1,725.00 | 1,730.00 | 1,690.00 | 1,690.00 | 1,509.68 | 1,751,000 |
| 2024-11-14 | 1,710.00 | 1,730.00 | 1,695.00 | 1,730.00 | 1,545.41 | 1,736,400 |
| 2024-11-13 | 1,700.00 | 1,725.00 | 1,695.00 | 1,710.00 | 1,527.54 | 1,163,900 |
| 2024-11-12 | 1,705.00 | 1,720.00 | 1,680.00 | 1,700.00 | 1,518.61 | 1,259,600 |
| 2024-11-11 | 1,705.00 | 1,715.00 | 1,695.00 | 1,700.00 | 1,518.61 | 762,900 |
| 2024-11-08 | 1,710.00 | 1,710.00 | 1,690.00 | 1,705.00 | 1,523.08 | 826,300 |
| 2024-11-07 | 1,700.00 | 1,725.00 | 1,670.00 | 1,710.00 | 1,527.54 | 1,925,100 |
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.