Ultra Jaya Milk Industry Tbk historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	2,070.00	2,130.00	2,060.00	2,100.00	2,100.00	15,594,900
2026-10-21	2,040.00	2,100.00	2,010.00	2,100.00	2,100.00	12,601,700
2026-10-20	2,000.00	2,060.00	1,985.00	2,040.00	2,040.00	18,085,300
2026-10-19	2,000.00	2,030.00	1,930.00	2,000.00	2,000.00	43,334,100
2026-10-16	2,030.00	2,050.00	1,815.00	2,010.00	2,010.00	35,292,400
2026-10-15	2,090.00	2,110.00	2,060.00	2,090.00	2,090.00	10,326,300
2026-10-14	2,090.00	2,130.00	2,090.00	2,100.00	2,100.00	7,406,100
2026-10-13	2,130.00	2,130.00	2,080.00	2,090.00	2,090.00	11,894,100
2026-10-12	2,120.00	2,180.00	2,110.00	2,130.00	2,130.00	11,218,800
2026-10-09	2,150.00	2,150.00	2,110.00	2,120.00	2,120.00	11,779,800
2026-10-08	2,080.00	2,190.00	2,060.00	2,150.00	2,150.00	40,907,500
2026-10-07	2,070.00	2,080.00	2,060.00	2,070.00	2,070.00	27,020,800
2026-10-06	2,090.00	2,090.00	2,070.00	2,070.00	2,070.00	22,302,600
2026-10-05	2,060.00	2,100.00	2,060.00	2,080.00	2,080.00	21,752,100
2026-10-02	2,060.00	2,080.00	2,050.00	2,060.00	2,060.00	17,242,400
2026-10-01	2,050.00	2,080.00	2,040.00	2,060.00	2,060.00	25,378,600
2026-09-30	2,020.00	2,060.00	2,020.00	2,050.00	2,050.00	25,837,600
2026-09-29	2,050.00	2,050.00	2,000.00	2,020.00	2,020.00	30,631,600
2026-09-28	2,050.00	2,090.00	2,040.00	2,050.00	2,050.00	20,485,700
2026-09-25	2,070.00	2,100.00	2,050.00	2,060.00	2,060.00	14,541,100
2026-09-24	2,060.00	2,080.00	2,040.00	2,060.00	2,060.00	24,651,300
2026-09-23	2,070.00	2,080.00	2,040.00	2,060.00	2,060.00	22,288,200
2026-09-22	2,120.00	2,120.00	2,040.00	2,070.00	2,070.00	25,947,100

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.