Ultra Jaya Milk Industry Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 2,070.00 | 2,070.00 | 1,950.00 | 1,975.00 | 1,726.02 | 2,130,500 |
| 2024-05-06 | 1,935.00 | 2,060.00 | 1,935.00 | 2,020.00 | 1,765.35 | 4,430,800 |
| 2024-05-03 | 1,885.00 | 2,050.00 | 1,870.00 | 1,970.00 | 1,721.65 | 5,991,300 |
| 2024-05-02 | 1,860.00 | 1,895.00 | 1,855.00 | 1,885.00 | 1,647.36 | 2,248,100 |
| 2024-04-30 | 1,875.00 | 1,920.00 | 1,850.00 | 1,860.00 | 1,625.52 | 2,848,800 |
| 2024-04-29 | 1,830.00 | 1,890.00 | 1,830.00 | 1,875.00 | 1,638.62 | 1,027,000 |
| 2024-04-26 | 1,905.00 | 1,920.00 | 1,830.00 | 1,830.00 | 1,599.30 | 1,108,700 |
| 2024-04-25 | 1,880.00 | 1,930.00 | 1,860.00 | 1,900.00 | 1,660.47 | 3,181,400 |
| 2024-04-24 | 1,830.00 | 1,900.00 | 1,830.00 | 1,880.00 | 1,642.99 | 1,269,700 |
| 2024-04-23 | 1,860.00 | 1,865.00 | 1,820.00 | 1,820.00 | 1,590.56 | 292,700 |
| 2024-04-22 | 1,865.00 | 1,880.00 | 1,825.00 | 1,855.00 | 1,621.15 | 1,401,100 |
| 2024-04-19 | 1,860.00 | 1,870.00 | 1,785.00 | 1,865.00 | 1,629.89 | 3,121,100 |
| 2024-04-18 | 1,845.00 | 1,895.00 | 1,830.00 | 1,860.00 | 1,625.52 | 2,246,300 |
| 2024-04-17 | 1,795.00 | 1,875.00 | 1,770.00 | 1,855.00 | 1,621.15 | 4,853,400 |
| 2024-04-16 | 1,850.00 | 1,850.00 | 1,735.00 | 1,800.00 | 1,573.08 | 6,506,800 |
| 2024-04-05 | 1,875.00 | 1,875.00 | 1,850.00 | 1,850.00 | 1,616.78 | 1,349,200 |
| 2024-04-04 | 1,900.00 | 1,950.00 | 1,840.00 | 1,875.00 | 1,638.62 | 4,324,100 |
| 2024-04-03 | 1,900.00 | 1,900.00 | 1,835.00 | 1,900.00 | 1,660.47 | 2,697,300 |
| 2024-04-02 | 1,875.00 | 1,925.00 | 1,835.00 | 1,900.00 | 1,660.47 | 5,636,300 |
| 2024-04-01 | 1,975.00 | 1,980.00 | 1,845.00 | 1,870.00 | 1,634.26 | 4,092,500 |
| 2024-03-28 | 1,865.00 | 1,980.00 | 1,810.00 | 1,975.00 | 1,726.02 | 17,586,400 |
| 2024-03-27 | 1,850.00 | 1,900.00 | 1,810.00 | 1,870.00 | 1,634.26 | 14,882,300 |
| 2024-03-26 | 1,885.00 | 1,885.00 | 1,700.00 | 1,840.00 | 1,608.04 | 31,488,700 |
| 2024-03-25 | 1,715.00 | 1,715.00 | 1,680.00 | 1,700.00 | 1,485.69 | 1,707,600 |
| 2024-03-22 | 1,700.00 | 1,700.00 | 1,650.00 | 1,675.00 | 1,463.84 | 2,719,400 |
| 2024-03-21 | 1,700.00 | 1,720.00 | 1,695.00 | 1,700.00 | 1,485.69 | 1,010,900 |
| 2024-03-20 | 1,700.00 | 1,750.00 | 1,690.00 | 1,695.00 | 1,481.32 | 12,653,100 |
| 2024-03-19 | 1,710.00 | 1,760.00 | 1,690.00 | 1,750.00 | 1,529.38 | 3,386,800 |
| 2024-03-18 | 1,705.00 | 1,720.00 | 1,680.00 | 1,710.00 | 1,494.43 | 1,103,200 |
| 2024-03-15 | 1,700.00 | 1,705.00 | 1,690.00 | 1,700.00 | 1,485.69 | 7,000,800 |
| 2024-03-14 | 1,755.00 | 1,760.00 | 1,680.00 | 1,700.00 | 1,485.69 | 6,975,400 |
| 2024-03-13 | 1,695.00 | 1,760.00 | 1,695.00 | 1,750.00 | 1,529.38 | 11,262,400 |
| 2024-03-08 | 1,695.00 | 1,710.00 | 1,680.00 | 1,695.00 | 1,481.32 | 2,048,700 |
| 2024-03-07 | 1,715.00 | 1,720.00 | 1,685.00 | 1,695.00 | 1,481.32 | 809,600 |
| 2024-03-06 | 1,670.00 | 1,720.00 | 1,670.00 | 1,715.00 | 1,498.80 | 2,157,300 |
| 2024-03-05 | 1,660.00 | 1,680.00 | 1,645.00 | 1,670.00 | 1,459.47 | 1,218,400 |
| 2024-03-04 | 1,655.00 | 1,675.00 | 1,650.00 | 1,660.00 | 1,450.73 | 3,679,600 |
| 2024-03-01 | 1,670.00 | 1,675.00 | 1,650.00 | 1,655.00 | 1,446.36 | 1,514,900 |
| 2024-02-29 | 1,670.00 | 1,690.00 | 1,665.00 | 1,670.00 | 1,459.47 | 6,028,600 |
| 2024-02-28 | 1,655.00 | 1,690.00 | 1,635.00 | 1,670.00 | 1,459.47 | 7,175,500 |
| 2024-02-27 | 1,660.00 | 1,670.00 | 1,635.00 | 1,635.00 | 1,428.88 | 1,883,900 |
| 2024-02-26 | 1,675.00 | 1,680.00 | 1,655.00 | 1,655.00 | 1,446.36 | 911,000 |
| 2024-02-23 | 1,700.00 | 1,700.00 | 1,670.00 | 1,675.00 | 1,463.84 | 1,031,600 |
| 2024-02-22 | 1,635.00 | 1,715.00 | 1,635.00 | 1,690.00 | 1,476.95 | 5,894,400 |
| 2024-02-21 | 1,680.00 | 1,690.00 | 1,635.00 | 1,635.00 | 1,428.88 | 5,630,200 |
| 2024-02-20 | 1,715.00 | 1,735.00 | 1,675.00 | 1,680.00 | 1,468.21 | 5,009,600 |
| 2024-02-19 | 1,710.00 | 1,785.00 | 1,705.00 | 1,715.00 | 1,498.80 | 3,771,000 |
| 2024-02-16 | 1,800.00 | 1,810.00 | 1,705.00 | 1,710.00 | 1,494.43 | 5,149,800 |
| 2024-02-15 | 1,795.00 | 1,950.00 | 1,770.00 | 1,795.00 | 1,568.71 | 15,362,800 |
| 2024-02-13 | 1,730.00 | 1,760.00 | 1,725.00 | 1,755.00 | 1,533.75 | 2,869,600 |
| 2024-02-12 | 1,695.00 | 1,740.00 | 1,690.00 | 1,740.00 | 1,520.64 | 2,339,400 |
| 2024-02-07 | 1,680.00 | 1,700.00 | 1,675.00 | 1,695.00 | 1,481.32 | 1,086,900 |
| 2024-02-06 | 1,700.00 | 1,720.00 | 1,650.00 | 1,675.00 | 1,463.84 | 3,744,400 |
| 2024-02-05 | 1,715.00 | 1,730.00 | 1,700.00 | 1,700.00 | 1,485.69 | 557,000 |
| 2024-02-02 | 1,725.00 | 1,730.00 | 1,700.00 | 1,720.00 | 1,503.17 | 680,800 |
| 2024-02-01 | 1,715.00 | 1,735.00 | 1,700.00 | 1,725.00 | 1,507.54 | 762,700 |
| 2024-01-31 | 1,715.00 | 1,775.00 | 1,690.00 | 1,700.00 | 1,485.69 | 10,317,800 |
| 2024-01-30 | 1,735.00 | 1,740.00 | 1,720.00 | 1,720.00 | 1,503.17 | 948,000 |
| 2024-01-29 | 1,700.00 | 1,770.00 | 1,700.00 | 1,735.00 | 1,516.27 | 6,415,400 |
| 2024-01-26 | 1,790.00 | 1,790.00 | 1,565.00 | 1,700.00 | 1,485.69 | 6,188,700 |
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.