Ultra Jaya Milk Industry Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-30 | 1,700.00 | 1,700.00 | 1,660.00 | 1,670.00 | 1,459.47 | 596,300 |
| 2023-10-27 | 1,650.00 | 1,680.00 | 1,650.00 | 1,675.00 | 1,463.84 | 784,000 |
| 2023-10-26 | 1,670.00 | 1,670.00 | 1,630.00 | 1,645.00 | 1,437.62 | 957,200 |
| 2023-10-25 | 1,670.00 | 1,695.00 | 1,645.00 | 1,670.00 | 1,459.47 | 859,500 |
| 2023-10-24 | 1,620.00 | 1,675.00 | 1,615.00 | 1,670.00 | 1,459.47 | 1,133,900 |
| 2023-10-23 | 1,635.00 | 1,635.00 | 1,610.00 | 1,620.00 | 1,415.77 | 1,123,000 |
| 2023-10-20 | 1,630.00 | 1,645.00 | 1,605.00 | 1,645.00 | 1,437.62 | 1,324,700 |
| 2023-10-19 | 1,640.00 | 1,650.00 | 1,580.00 | 1,640.00 | 1,433.25 | 5,086,400 |
| 2023-10-18 | 1,655.00 | 1,665.00 | 1,625.00 | 1,635.00 | 1,428.88 | 1,259,600 |
| 2023-10-17 | 1,630.00 | 1,670.00 | 1,620.00 | 1,650.00 | 1,441.99 | 1,378,500 |
| 2023-10-16 | 1,665.00 | 1,665.00 | 1,620.00 | 1,630.00 | 1,424.51 | 1,638,100 |
| 2023-10-13 | 1,680.00 | 1,690.00 | 1,665.00 | 1,665.00 | 1,455.10 | 822,100 |
| 2023-10-12 | 1,685.00 | 1,690.00 | 1,660.00 | 1,675.00 | 1,463.84 | 586,700 |
| 2023-10-11 | 1,705.00 | 1,725.00 | 1,670.00 | 1,685.00 | 1,472.58 | 654,400 |
| 2023-10-10 | 1,690.00 | 1,710.00 | 1,660.00 | 1,705.00 | 1,490.06 | 1,923,700 |
| 2023-10-09 | 1,720.00 | 1,735.00 | 1,680.00 | 1,690.00 | 1,476.95 | 2,900,600 |
| 2023-10-06 | 1,705.00 | 1,740.00 | 1,690.00 | 1,720.00 | 1,503.17 | 2,631,300 |
| 2023-10-05 | 1,665.00 | 1,765.00 | 1,650.00 | 1,705.00 | 1,490.06 | 8,444,300 |
| 2023-10-04 | 1,635.00 | 1,670.00 | 1,610.00 | 1,645.00 | 1,437.62 | 2,121,500 |
| 2023-10-03 | 1,675.00 | 1,675.00 | 1,620.00 | 1,630.00 | 1,424.51 | 2,469,700 |
| 2023-10-02 | 1,660.00 | 1,690.00 | 1,645.00 | 1,675.00 | 1,463.84 | 2,567,800 |
| 2023-09-29 | 1,680.00 | 1,695.00 | 1,650.00 | 1,660.00 | 1,450.73 | 2,290,200 |
| 2023-09-27 | 1,655.00 | 1,685.00 | 1,635.00 | 1,675.00 | 1,463.84 | 3,323,300 |
| 2023-09-26 | 1,630.00 | 1,655.00 | 1,625.00 | 1,640.00 | 1,433.25 | 2,367,900 |
| 2023-09-25 | 1,640.00 | 1,650.00 | 1,625.00 | 1,625.00 | 1,420.14 | 2,179,600 |
| 2023-09-22 | 1,635.00 | 1,655.00 | 1,635.00 | 1,635.00 | 1,428.88 | 758,100 |
| 2023-09-21 | 1,650.00 | 1,650.00 | 1,625.00 | 1,635.00 | 1,428.88 | 224,200 |
| 2023-09-20 | 1,645.00 | 1,680.00 | 1,625.00 | 1,640.00 | 1,433.25 | 2,763,400 |
| 2023-09-19 | 1,650.00 | 1,655.00 | 1,620.00 | 1,645.00 | 1,437.62 | 2,974,900 |
| 2023-09-18 | 1,635.00 | 1,650.00 | 1,605.00 | 1,650.00 | 1,441.99 | 1,737,700 |
| 2023-09-15 | 1,645.00 | 1,655.00 | 1,625.00 | 1,635.00 | 1,428.88 | 1,230,400 |
| 2023-09-14 | 1,660.00 | 1,685.00 | 1,645.00 | 1,650.00 | 1,441.99 | 2,484,900 |
| 2023-09-13 | 1,690.00 | 1,695.00 | 1,650.00 | 1,660.00 | 1,450.73 | 2,047,100 |
| 2023-09-12 | 1,730.00 | 1,740.00 | 1,685.00 | 1,690.00 | 1,476.95 | 2,098,600 |
| 2023-09-11 | 1,685.00 | 1,750.00 | 1,685.00 | 1,730.00 | 1,511.90 | 1,451,700 |
| 2023-09-08 | 1,665.00 | 1,690.00 | 1,655.00 | 1,675.00 | 1,463.84 | 1,292,500 |
| 2023-09-07 | 1,690.00 | 1,700.00 | 1,640.00 | 1,665.00 | 1,455.10 | 4,510,100 |
| 2023-09-06 | 1,760.00 | 1,765.00 | 1,680.00 | 1,690.00 | 1,476.95 | 6,729,300 |
| 2023-09-05 | 1,770.00 | 1,770.00 | 1,735.00 | 1,760.00 | 1,538.12 | 1,324,100 |
| 2023-09-04 | 1,755.00 | 1,785.00 | 1,715.00 | 1,770.00 | 1,546.86 | 2,191,800 |
| 2023-09-01 | 1,815.00 | 1,815.00 | 1,715.00 | 1,770.00 | 1,546.86 | 5,166,000 |
| 2023-08-31 | 1,855.00 | 1,855.00 | 1,800.00 | 1,815.00 | 1,586.19 | 2,083,500 |
| 2023-08-30 | 1,855.00 | 1,875.00 | 1,835.00 | 1,855.00 | 1,621.15 | 3,013,500 |
| 2023-08-29 | 1,870.00 | 1,880.00 | 1,830.00 | 1,855.00 | 1,621.15 | 1,952,400 |
| 2023-08-28 | 1,845.00 | 1,865.00 | 1,800.00 | 1,865.00 | 1,629.89 | 1,587,600 |
| 2023-08-25 | 1,845.00 | 1,855.00 | 1,800.00 | 1,845.00 | 1,612.41 | 6,186,400 |
| 2023-08-24 | 1,870.00 | 1,875.00 | 1,840.00 | 1,845.00 | 1,612.41 | 3,598,200 |
| 2023-08-23 | 1,885.00 | 1,895.00 | 1,840.00 | 1,870.00 | 1,634.26 | 7,117,000 |
| 2023-08-22 | 1,900.00 | 1,900.00 | 1,865.00 | 1,885.00 | 1,647.36 | 3,975,700 |
| 2023-08-21 | 1,900.00 | 1,910.00 | 1,895.00 | 1,895.00 | 1,656.10 | 1,754,500 |
| 2023-08-18 | 1,915.00 | 1,915.00 | 1,895.00 | 1,900.00 | 1,660.47 | 12,356,500 |
| 2023-08-16 | 1,900.00 | 1,935.00 | 1,900.00 | 1,915.00 | 1,673.58 | 2,946,200 |
| 2023-08-15 | 1,905.00 | 1,950.00 | 1,900.00 | 1,900.00 | 1,660.47 | 12,073,500 |
| 2023-08-14 | 1,910.00 | 1,925.00 | 1,900.00 | 1,905.00 | 1,664.84 | 4,974,500 |
| 2023-08-11 | 1,970.00 | 1,970.00 | 1,900.00 | 1,910.00 | 1,669.21 | 3,833,200 |
| 2023-08-10 | 1,960.00 | 1,965.00 | 1,905.00 | 1,950.00 | 1,704.17 | 2,674,600 |
| 2023-08-09 | 1,920.00 | 1,965.00 | 1,915.00 | 1,955.00 | 1,708.54 | 4,685,900 |
| 2023-08-08 | 1,915.00 | 1,930.00 | 1,885.00 | 1,915.00 | 1,673.58 | 6,672,000 |
| 2023-08-07 | 1,830.00 | 1,925.00 | 1,825.00 | 1,915.00 | 1,673.58 | 12,936,900 |
| 2023-08-04 | 1,825.00 | 1,840.00 | 1,785.00 | 1,825.00 | 1,594.93 | 5,982,300 |
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.