Ultra Jaya Milk Industry Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 1,750.00 | 1,795.00 | 1,660.00 | 1,775.00 | 1,551.23 | 5,475,700 |
| 2024-01-24 | 1,775.00 | 1,815.00 | 1,750.00 | 1,750.00 | 1,529.38 | 3,010,800 |
| 2024-01-23 | 1,735.00 | 1,775.00 | 1,730.00 | 1,775.00 | 1,551.23 | 2,526,700 |
| 2024-01-22 | 1,710.00 | 1,755.00 | 1,700.00 | 1,735.00 | 1,516.27 | 2,215,100 |
| 2024-01-19 | 1,685.00 | 1,745.00 | 1,685.00 | 1,710.00 | 1,494.43 | 1,974,800 |
| 2024-01-18 | 1,700.00 | 1,705.00 | 1,675.00 | 1,685.00 | 1,472.58 | 982,300 |
| 2024-01-17 | 1,695.00 | 1,710.00 | 1,690.00 | 1,700.00 | 1,485.69 | 672,400 |
| 2024-01-16 | 1,740.00 | 1,755.00 | 1,690.00 | 1,690.00 | 1,476.95 | 1,684,600 |
| 2024-01-15 | 1,730.00 | 1,760.00 | 1,695.00 | 1,745.00 | 1,525.01 | 1,831,200 |
| 2024-01-12 | 1,735.00 | 1,760.00 | 1,720.00 | 1,730.00 | 1,511.90 | 1,154,400 |
| 2024-01-11 | 1,745.00 | 1,755.00 | 1,715.00 | 1,735.00 | 1,516.27 | 1,989,600 |
| 2024-01-10 | 1,785.00 | 1,785.00 | 1,730.00 | 1,745.00 | 1,525.01 | 1,179,700 |
| 2024-01-09 | 1,755.00 | 1,790.00 | 1,730.00 | 1,785.00 | 1,559.97 | 3,494,100 |
| 2024-01-08 | 1,745.00 | 1,785.00 | 1,715.00 | 1,755.00 | 1,533.75 | 4,347,000 |
| 2024-01-05 | 1,750.00 | 1,755.00 | 1,715.00 | 1,745.00 | 1,525.01 | 3,583,800 |
| 2024-01-04 | 1,690.00 | 1,770.00 | 1,690.00 | 1,755.00 | 1,533.75 | 6,070,300 |
| 2024-01-03 | 1,650.00 | 1,690.00 | 1,635.00 | 1,685.00 | 1,472.58 | 5,814,900 |
| 2024-01-02 | 1,630.00 | 1,700.00 | 1,590.00 | 1,650.00 | 1,441.99 | 12,599,100 |
| 2023-12-29 | 1,610.00 | 1,610.00 | 1,560.00 | 1,600.00 | 1,398.29 | 2,129,700 |
| 2023-12-28 | 1,545.00 | 1,600.00 | 1,540.00 | 1,600.00 | 1,398.29 | 1,875,300 |
| 2023-12-27 | 1,565.00 | 1,570.00 | 1,520.00 | 1,545.00 | 1,350.23 | 6,396,900 |
| 2023-12-22 | 1,600.00 | 1,605.00 | 1,565.00 | 1,565.00 | 1,367.71 | 3,159,600 |
| 2023-12-21 | 1,640.00 | 1,640.00 | 1,600.00 | 1,600.00 | 1,398.29 | 568,400 |
| 2023-12-20 | 1,640.00 | 1,655.00 | 1,615.00 | 1,615.00 | 1,411.40 | 1,829,700 |
| 2023-12-19 | 1,615.00 | 1,650.00 | 1,605.00 | 1,635.00 | 1,428.88 | 2,612,300 |
| 2023-12-18 | 1,670.00 | 1,670.00 | 1,615.00 | 1,615.00 | 1,411.40 | 844,100 |
| 2023-12-15 | 1,645.00 | 1,670.00 | 1,600.00 | 1,670.00 | 1,459.47 | 6,372,200 |
| 2023-12-14 | 1,625.00 | 1,650.00 | 1,565.00 | 1,650.00 | 1,441.99 | 10,397,300 |
| 2023-12-13 | 1,650.00 | 1,650.00 | 1,620.00 | 1,625.00 | 1,420.14 | 1,468,600 |
| 2023-12-12 | 1,660.00 | 1,665.00 | 1,645.00 | 1,650.00 | 1,441.99 | 471,100 |
| 2023-12-11 | 1,640.00 | 1,660.00 | 1,635.00 | 1,650.00 | 1,441.99 | 1,149,700 |
| 2023-12-08 | 1,660.00 | 1,660.00 | 1,630.00 | 1,635.00 | 1,428.88 | 1,320,400 |
| 2023-12-07 | 1,645.00 | 1,670.00 | 1,640.00 | 1,655.00 | 1,446.36 | 1,870,100 |
| 2023-12-06 | 1,635.00 | 1,670.00 | 1,600.00 | 1,640.00 | 1,433.25 | 5,680,900 |
| 2023-12-05 | 1,610.00 | 1,640.00 | 1,605.00 | 1,635.00 | 1,428.88 | 2,380,300 |
| 2023-12-04 | 1,585.00 | 1,610.00 | 1,560.00 | 1,610.00 | 1,407.03 | 1,947,800 |
| 2023-12-01 | 1,580.00 | 1,595.00 | 1,570.00 | 1,585.00 | 1,385.18 | 490,700 |
| 2023-11-30 | 1,615.00 | 1,620.00 | 1,565.00 | 1,570.00 | 1,372.08 | 1,359,900 |
| 2023-11-29 | 1,625.00 | 1,625.00 | 1,595.00 | 1,620.00 | 1,415.77 | 1,400,300 |
| 2023-11-28 | 1,590.00 | 1,630.00 | 1,560.00 | 1,630.00 | 1,424.51 | 2,634,100 |
| 2023-11-27 | 1,650.00 | 1,650.00 | 1,580.00 | 1,595.00 | 1,393.92 | 4,090,400 |
| 2023-11-24 | 1,650.00 | 1,655.00 | 1,625.00 | 1,640.00 | 1,433.25 | 490,800 |
| 2023-11-23 | 1,635.00 | 1,655.00 | 1,630.00 | 1,650.00 | 1,441.99 | 611,400 |
| 2023-11-22 | 1,660.00 | 1,670.00 | 1,615.00 | 1,635.00 | 1,428.88 | 986,100 |
| 2023-11-21 | 1,685.00 | 1,700.00 | 1,660.00 | 1,660.00 | 1,450.73 | 853,500 |
| 2023-11-20 | 1,705.00 | 1,710.00 | 1,655.00 | 1,685.00 | 1,472.58 | 2,254,100 |
| 2023-11-17 | 1,700.00 | 1,710.00 | 1,695.00 | 1,700.00 | 1,485.69 | 775,000 |
| 2023-11-16 | 1,700.00 | 1,710.00 | 1,690.00 | 1,700.00 | 1,485.69 | 2,624,700 |
| 2023-11-15 | 1,775.00 | 1,775.00 | 1,685.00 | 1,690.00 | 1,476.95 | 5,710,400 |
| 2023-11-14 | 1,760.00 | 1,800.00 | 1,760.00 | 1,765.00 | 1,542.49 | 1,773,600 |
| 2023-11-13 | 1,760.00 | 1,770.00 | 1,745.00 | 1,760.00 | 1,538.12 | 1,080,700 |
| 2023-11-10 | 1,790.00 | 1,815.00 | 1,760.00 | 1,760.00 | 1,538.12 | 1,058,800 |
| 2023-11-09 | 1,780.00 | 1,800.00 | 1,755.00 | 1,800.00 | 1,573.08 | 2,214,900 |
| 2023-11-08 | 1,775.00 | 1,785.00 | 1,745.00 | 1,780.00 | 1,555.60 | 2,465,600 |
| 2023-11-07 | 1,795.00 | 1,820.00 | 1,775.00 | 1,775.00 | 1,551.23 | 3,048,800 |
| 2023-11-06 | 1,745.00 | 1,820.00 | 1,745.00 | 1,795.00 | 1,568.71 | 8,838,100 |
| 2023-11-03 | 1,700.00 | 1,790.00 | 1,700.00 | 1,745.00 | 1,525.01 | 3,214,700 |
| 2023-11-02 | 1,690.00 | 1,715.00 | 1,665.00 | 1,700.00 | 1,485.69 | 1,816,500 |
| 2023-11-01 | 1,680.00 | 1,695.00 | 1,650.00 | 1,660.00 | 1,450.73 | 2,554,600 |
| 2023-10-31 | 1,685.00 | 1,700.00 | 1,650.00 | 1,680.00 | 1,468.21 | 2,998,400 |
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.