Ultra Jaya Milk Industry Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 1,825.00 | 1,840.00 | 1,785.00 | 1,825.00 | 1,594.93 | 5,982,300 |
| 2023-08-03 | 1,840.00 | 1,840.00 | 1,805.00 | 1,825.00 | 1,594.93 | 2,204,100 |
| 2023-08-02 | 1,840.00 | 1,865.00 | 1,795.00 | 1,835.00 | 1,603.67 | 11,463,200 |
| 2023-08-01 | 1,925.00 | 1,940.00 | 1,860.00 | 1,870.00 | 1,634.26 | 7,049,600 |
| 2023-07-31 | 2,000.00 | 2,000.00 | 1,850.00 | 1,925.00 | 1,682.32 | 14,754,000 |
| 2023-07-28 | 2,100.00 | 2,100.00 | 1,975.00 | 2,000.00 | 1,747.87 | 6,699,800 |
| 2023-07-27 | 2,020.00 | 2,120.00 | 2,000.00 | 2,080.00 | 1,817.78 | 7,982,000 |
| 2023-07-26 | 2,020.00 | 2,070.00 | 2,000.00 | 2,020.00 | 1,765.35 | 3,947,500 |
| 2023-07-25 | 2,060.00 | 2,070.00 | 1,985.00 | 2,020.00 | 1,765.35 | 7,223,200 |
| 2023-07-24 | 1,940.00 | 2,130.00 | 1,940.00 | 2,050.00 | 1,791.56 | 10,467,800 |
| 2023-07-21 | 1,900.00 | 1,960.00 | 1,880.00 | 1,940.00 | 1,695.43 | 8,670,000 |
| 2023-07-20 | 1,905.00 | 1,915.00 | 1,880.00 | 1,900.00 | 1,660.47 | 1,416,200 |
| 2023-07-18 | 1,900.00 | 1,910.00 | 1,860.00 | 1,900.00 | 1,660.47 | 3,352,900 |
| 2023-07-17 | 1,930.00 | 1,940.00 | 1,890.00 | 1,900.00 | 1,660.47 | 2,879,800 |
| 2023-07-14 | 1,910.00 | 1,940.00 | 1,910.00 | 1,930.00 | 1,686.69 | 1,408,500 |
| 2023-07-13 | 1,910.00 | 1,945.00 | 1,870.00 | 1,920.00 | 1,677.95 | 3,772,400 |
| 2023-07-12 | 1,905.00 | 1,985.00 | 1,900.00 | 1,905.00 | 1,664.84 | 4,867,700 |
| 2023-07-11 | 1,900.00 | 1,935.00 | 1,890.00 | 1,910.00 | 1,669.21 | 4,168,800 |
| 2023-07-10 | 1,870.00 | 1,915.00 | 1,850.00 | 1,900.00 | 1,660.47 | 6,192,400 |
| 2023-07-07 | 1,950.00 | 1,955.00 | 1,840.00 | 1,880.00 | 1,642.99 | 8,566,700 |
| 2023-07-06 | 1,965.00 | 2,060.00 | 1,935.00 | 1,950.00 | 1,704.17 | 9,468,300 |
| 2023-07-05 | 2,010.00 | 2,020.00 | 1,925.00 | 1,960.00 | 1,712.91 | 6,686,800 |
| 2023-07-04 | 1,955.00 | 2,050.00 | 1,955.00 | 2,000.00 | 1,747.87 | 11,641,900 |
| 2023-07-03 | 1,960.00 | 1,985.00 | 1,915.00 | 1,955.00 | 1,708.54 | 6,859,600 |
| 2023-06-27 | 1,865.00 | 1,975.00 | 1,835.00 | 1,955.00 | 1,682.32 | 11,684,900 |
| 2023-06-26 | 1,800.00 | 1,900.00 | 1,775.00 | 1,865.00 | 1,604.87 | 4,789,400 |
| 2023-06-23 | 1,805.00 | 1,820.00 | 1,775.00 | 1,800.00 | 1,548.94 | 1,862,700 |
| 2023-06-22 | 1,815.00 | 1,825.00 | 1,785.00 | 1,805.00 | 1,553.24 | 874,800 |
| 2023-06-21 | 1,845.00 | 1,860.00 | 1,780.00 | 1,810.00 | 1,557.55 | 4,445,300 |
| 2023-06-20 | 1,800.00 | 1,850.00 | 1,765.00 | 1,845.00 | 1,587.66 | 5,794,700 |
| 2023-06-19 | 1,845.00 | 1,860.00 | 1,780.00 | 1,800.00 | 1,548.94 | 6,866,100 |
| 2023-06-16 | 1,755.00 | 1,850.00 | 1,735.00 | 1,845.00 | 1,587.66 | 6,576,700 |
| 2023-06-15 | 1,755.00 | 1,790.00 | 1,740.00 | 1,755.00 | 1,510.22 | 3,033,300 |
| 2023-06-14 | 1,760.00 | 1,775.00 | 1,735.00 | 1,755.00 | 1,510.22 | 3,014,200 |
| 2023-06-13 | 1,740.00 | 1,810.00 | 1,725.00 | 1,760.00 | 1,514.52 | 10,862,800 |
| 2023-06-12 | 1,690.00 | 1,750.00 | 1,690.00 | 1,740.00 | 1,497.31 | 10,681,200 |
| 2023-06-09 | 1,685.00 | 1,710.00 | 1,670.00 | 1,690.00 | 1,454.28 | 3,752,900 |
| 2023-06-08 | 1,600.00 | 1,705.00 | 1,600.00 | 1,685.00 | 1,449.98 | 7,561,400 |
| 2023-06-07 | 1,565.00 | 1,610.00 | 1,550.00 | 1,600.00 | 1,376.84 | 2,977,100 |
| 2023-06-06 | 1,555.00 | 1,570.00 | 1,545.00 | 1,565.00 | 1,346.72 | 1,063,700 |
| 2023-06-05 | 1,575.00 | 1,575.00 | 1,535.00 | 1,555.00 | 1,338.11 | 1,367,500 |
| 2023-05-31 | 1,600.00 | 1,610.00 | 1,565.00 | 1,575.00 | 1,355.32 | 1,943,900 |
| 2023-05-30 | 1,580.00 | 1,625.00 | 1,580.00 | 1,595.00 | 1,372.53 | 4,920,500 |
| 2023-05-29 | 1,585.00 | 1,610.00 | 1,560.00 | 1,580.00 | 1,359.63 | 1,783,800 |
| 2023-05-26 | 1,595.00 | 1,600.00 | 1,580.00 | 1,585.00 | 1,363.93 | 808,800 |
| 2023-05-25 | 1,620.00 | 1,635.00 | 1,590.00 | 1,595.00 | 1,372.53 | 3,157,100 |
| 2023-05-24 | 1,630.00 | 1,645.00 | 1,600.00 | 1,625.00 | 1,398.35 | 1,131,000 |
| 2023-05-23 | 1,665.00 | 1,670.00 | 1,625.00 | 1,635.00 | 1,406.95 | 2,828,500 |
| 2023-05-22 | 1,560.00 | 1,720.00 | 1,560.00 | 1,665.00 | 1,432.77 | 9,977,600 |
| 2023-05-19 | 1,485.00 | 1,580.00 | 1,480.00 | 1,560.00 | 1,342.42 | 5,356,700 |
| 2023-05-17 | 1,480.00 | 1,500.00 | 1,475.00 | 1,480.00 | 1,273.57 | 2,550,500 |
| 2023-05-16 | 1,475.00 | 1,485.00 | 1,470.00 | 1,470.00 | 1,264.97 | 3,498,100 |
| 2023-05-15 | 1,460.00 | 1,500.00 | 1,460.00 | 1,470.00 | 1,264.97 | 6,588,700 |
| 2023-05-12 | 1,470.00 | 1,475.00 | 1,465.00 | 1,465.00 | 1,260.67 | 1,646,100 |
| 2023-05-11 | 1,470.00 | 1,485.00 | 1,465.00 | 1,470.00 | 1,264.97 | 2,349,600 |
| 2023-05-10 | 1,485.00 | 1,490.00 | 1,465.00 | 1,470.00 | 1,264.97 | 2,627,800 |
| 2023-05-09 | 1,475.00 | 1,505.00 | 1,465.00 | 1,490.00 | 1,282.18 | 3,812,500 |
| 2023-05-08 | 1,470.00 | 1,485.00 | 1,465.00 | 1,480.00 | 1,273.57 | 2,317,900 |
| 2023-05-05 | 1,480.00 | 1,495.00 | 1,465.00 | 1,470.00 | 1,264.97 | 7,501,700 |
| 2023-05-04 | 1,470.00 | 1,485.00 | 1,460.00 | 1,480.00 | 1,273.57 | 4,316,400 |
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.