Ultra Jaya Milk Industry Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 1,885.00 | 1,910.00 | 1,870.00 | 1,890.00 | 1,688.34 | 835,200 |
| 2024-08-06 | 1,875.00 | 1,895.00 | 1,855.00 | 1,885.00 | 1,683.87 | 387,200 |
| 2024-08-05 | 1,920.00 | 1,930.00 | 1,860.00 | 1,875.00 | 1,674.94 | 2,321,300 |
| 2024-08-02 | 1,935.00 | 1,945.00 | 1,910.00 | 1,925.00 | 1,719.60 | 1,427,600 |
| 2024-08-01 | 1,970.00 | 1,980.00 | 1,930.00 | 1,935.00 | 1,728.54 | 841,800 |
| 2024-07-31 | 1,965.00 | 1,970.00 | 1,930.00 | 1,970.00 | 1,759.80 | 1,139,800 |
| 2024-07-30 | 1,955.00 | 1,975.00 | 1,940.00 | 1,945.00 | 1,737.47 | 1,526,500 |
| 2024-07-29 | 1,915.00 | 1,965.00 | 1,915.00 | 1,955.00 | 1,746.40 | 720,900 |
| 2024-07-26 | 1,900.00 | 1,920.00 | 1,900.00 | 1,915.00 | 1,710.67 | 560,500 |
| 2024-07-25 | 1,905.00 | 1,910.00 | 1,875.00 | 1,900.00 | 1,697.27 | 520,300 |
| 2024-07-24 | 1,880.00 | 1,915.00 | 1,870.00 | 1,900.00 | 1,697.27 | 1,272,400 |
| 2024-07-23 | 1,925.00 | 1,930.00 | 1,870.00 | 1,880.00 | 1,679.40 | 1,183,800 |
| 2024-07-22 | 1,900.00 | 1,925.00 | 1,885.00 | 1,925.00 | 1,719.60 | 988,900 |
| 2024-07-19 | 1,910.00 | 1,960.00 | 1,900.00 | 1,900.00 | 1,697.27 | 1,794,200 |
| 2024-07-18 | 1,875.00 | 1,920.00 | 1,875.00 | 1,910.00 | 1,706.20 | 1,347,100 |
| 2024-07-17 | 1,860.00 | 1,885.00 | 1,850.00 | 1,875.00 | 1,674.94 | 832,500 |
| 2024-07-16 | 1,860.00 | 1,875.00 | 1,860.00 | 1,860.00 | 1,661.54 | 230,100 |
| 2024-07-15 | 1,875.00 | 1,920.00 | 1,840.00 | 1,860.00 | 1,661.54 | 1,570,500 |
| 2024-07-12 | 1,875.00 | 1,880.00 | 1,860.00 | 1,875.00 | 1,674.94 | 1,264,000 |
| 2024-07-11 | 1,870.00 | 1,880.00 | 1,855.00 | 1,865.00 | 1,666.01 | 709,800 |
| 2024-07-10 | 1,850.00 | 1,875.00 | 1,840.00 | 1,870.00 | 1,670.47 | 1,988,300 |
| 2024-07-09 | 1,850.00 | 1,855.00 | 1,840.00 | 1,850.00 | 1,652.61 | 436,300 |
| 2024-07-08 | 1,825.00 | 1,850.00 | 1,810.00 | 1,850.00 | 1,652.61 | 5,304,200 |
| 2024-07-05 | 1,810.00 | 1,845.00 | 1,810.00 | 1,825.00 | 1,630.27 | 1,208,600 |
| 2024-07-04 | 1,810.00 | 1,820.00 | 1,785.00 | 1,810.00 | 1,616.87 | 586,700 |
| 2024-07-03 | 1,805.00 | 1,810.00 | 1,785.00 | 1,810.00 | 1,616.87 | 1,105,600 |
| 2024-07-02 | 1,820.00 | 1,830.00 | 1,780.00 | 1,800.00 | 1,607.94 | 2,119,800 |
| 2024-07-01 | 1,845.00 | 1,845.00 | 1,805.00 | 1,810.00 | 1,616.87 | 1,215,300 |
| 2024-06-28 | 1,845.00 | 1,850.00 | 1,795.00 | 1,850.00 | 1,652.61 | 1,064,900 |
| 2024-06-27 | 1,835.00 | 1,855.00 | 1,835.00 | 1,845.00 | 1,612.41 | 607,000 |
| 2024-06-26 | 1,835.00 | 1,850.00 | 1,830.00 | 1,845.00 | 1,612.41 | 780,400 |
| 2024-06-25 | 1,855.00 | 1,855.00 | 1,835.00 | 1,835.00 | 1,603.67 | 1,007,800 |
| 2024-06-24 | 1,870.00 | 1,880.00 | 1,840.00 | 1,850.00 | 1,616.78 | 3,755,700 |
| 2024-06-21 | 1,795.00 | 1,870.00 | 1,790.00 | 1,870.00 | 1,634.26 | 5,873,500 |
| 2024-06-20 | 1,800.00 | 1,825.00 | 1,790.00 | 1,795.00 | 1,568.71 | 1,631,000 |
| 2024-06-19 | 1,800.00 | 1,810.00 | 1,750.00 | 1,795.00 | 1,568.71 | 1,274,500 |
| 2024-06-14 | 1,805.00 | 1,825.00 | 1,795.00 | 1,800.00 | 1,573.08 | 1,028,200 |
| 2024-06-13 | 1,815.00 | 1,815.00 | 1,795.00 | 1,800.00 | 1,573.08 | 315,500 |
| 2024-06-12 | 1,870.00 | 1,870.00 | 1,790.00 | 1,800.00 | 1,573.08 | 2,075,100 |
| 2024-06-11 | 1,865.00 | 1,870.00 | 1,835.00 | 1,870.00 | 1,634.26 | 4,460,200 |
| 2024-06-10 | 1,870.00 | 1,885.00 | 1,835.00 | 1,870.00 | 1,634.26 | 4,073,900 |
| 2024-06-07 | 1,840.00 | 1,885.00 | 1,815.00 | 1,865.00 | 1,629.89 | 10,786,300 |
| 2024-06-06 | 1,725.00 | 1,855.00 | 1,725.00 | 1,840.00 | 1,608.04 | 6,728,900 |
| 2024-06-05 | 1,700.00 | 1,780.00 | 1,690.00 | 1,725.00 | 1,507.54 | 4,288,300 |
| 2024-06-04 | 1,750.00 | 1,765.00 | 1,680.00 | 1,700.00 | 1,485.69 | 4,472,800 |
| 2024-06-03 | 1,800.00 | 1,810.00 | 1,740.00 | 1,740.00 | 1,520.64 | 3,794,900 |
| 2024-05-31 | 1,825.00 | 1,885.00 | 1,785.00 | 1,785.00 | 1,559.97 | 48,928,400 |
| 2024-05-30 | 1,820.00 | 1,860.00 | 1,770.00 | 1,820.00 | 1,590.56 | 6,888,400 |
| 2024-05-29 | 1,860.00 | 1,870.00 | 1,825.00 | 1,825.00 | 1,594.93 | 5,878,500 |
| 2024-05-28 | 1,860.00 | 1,875.00 | 1,855.00 | 1,860.00 | 1,625.52 | 3,375,000 |
| 2024-05-27 | 1,925.00 | 1,930.00 | 1,850.00 | 1,855.00 | 1,621.15 | 7,118,700 |
| 2024-05-22 | 1,875.00 | 1,930.00 | 1,865.00 | 1,930.00 | 1,686.69 | 8,360,300 |
| 2024-05-21 | 1,870.00 | 1,890.00 | 1,855.00 | 1,880.00 | 1,642.99 | 5,449,100 |
| 2024-05-20 | 1,860.00 | 1,895.00 | 1,850.00 | 1,865.00 | 1,629.89 | 4,598,200 |
| 2024-05-17 | 1,880.00 | 1,910.00 | 1,855.00 | 1,855.00 | 1,621.15 | 7,903,700 |
| 2024-05-16 | 1,950.00 | 1,955.00 | 1,865.00 | 1,880.00 | 1,642.99 | 11,302,500 |
| 2024-05-15 | 1,945.00 | 2,050.00 | 1,910.00 | 1,950.00 | 1,704.17 | 12,674,000 |
| 2024-05-14 | 1,860.00 | 1,945.00 | 1,855.00 | 1,885.00 | 1,647.36 | 1,298,300 |
| 2024-05-13 | 1,900.00 | 1,920.00 | 1,840.00 | 1,855.00 | 1,621.15 | 2,485,300 |
| 2024-05-08 | 1,975.00 | 1,975.00 | 1,895.00 | 1,900.00 | 1,660.47 | 2,245,300 |
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.