Ultra Jaya Milk Industry Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 1,460.00 | 1,475.00 | 1,455.00 | 1,470.00 | 1,264.97 | 7,311,700 |
| 2023-05-02 | 1,435.00 | 1,460.00 | 1,420.00 | 1,455.00 | 1,252.06 | 4,621,300 |
| 2023-04-28 | 1,400.00 | 1,465.00 | 1,390.00 | 1,435.00 | 1,234.85 | 3,440,400 |
| 2023-04-27 | 1,400.00 | 1,400.00 | 1,375.00 | 1,385.00 | 1,191.82 | 3,796,400 |
| 2023-04-26 | 1,400.00 | 1,410.00 | 1,375.00 | 1,405.00 | 1,209.03 | 3,632,900 |
| 2023-04-18 | 1,390.00 | 1,400.00 | 1,370.00 | 1,400.00 | 1,204.73 | 295,000 |
| 2023-04-17 | 1,395.00 | 1,400.00 | 1,375.00 | 1,390.00 | 1,196.13 | 145,100 |
| 2023-04-14 | 1,395.00 | 1,395.00 | 1,375.00 | 1,385.00 | 1,191.82 | 176,900 |
| 2023-04-13 | 1,385.00 | 1,395.00 | 1,385.00 | 1,395.00 | 1,200.43 | 198,500 |
| 2023-04-12 | 1,380.00 | 1,390.00 | 1,370.00 | 1,390.00 | 1,196.13 | 275,700 |
| 2023-04-11 | 1,390.00 | 1,390.00 | 1,365.00 | 1,375.00 | 1,183.22 | 411,700 |
| 2023-04-10 | 1,385.00 | 1,395.00 | 1,375.00 | 1,390.00 | 1,196.13 | 303,800 |
| 2023-04-06 | 1,375.00 | 1,375.00 | 1,350.00 | 1,365.00 | 1,174.61 | 1,900,300 |
| 2023-04-05 | 1,370.00 | 1,380.00 | 1,365.00 | 1,375.00 | 1,183.22 | 653,300 |
| 2023-04-04 | 1,390.00 | 1,390.00 | 1,360.00 | 1,370.00 | 1,178.92 | 1,544,900 |
| 2023-04-03 | 1,410.00 | 1,430.00 | 1,380.00 | 1,380.00 | 1,187.52 | 1,839,400 |
| 2023-03-31 | 1,455.00 | 1,465.00 | 1,410.00 | 1,410.00 | 1,213.34 | 1,333,200 |
| 2023-03-30 | 1,465.00 | 1,470.00 | 1,455.00 | 1,455.00 | 1,252.06 | 202,300 |
| 2023-03-29 | 1,475.00 | 1,475.00 | 1,455.00 | 1,455.00 | 1,252.06 | 149,300 |
| 2023-03-28 | 1,465.00 | 1,475.00 | 1,450.00 | 1,470.00 | 1,264.97 | 274,500 |
| 2023-03-27 | 1,475.00 | 1,475.00 | 1,455.00 | 1,455.00 | 1,252.06 | 347,400 |
| 2023-03-24 | 1,445.00 | 1,475.00 | 1,440.00 | 1,475.00 | 1,269.27 | 161,900 |
| 2023-03-21 | 1,430.00 | 1,450.00 | 1,425.00 | 1,445.00 | 1,243.46 | 37,300 |
| 2023-03-20 | 1,450.00 | 1,455.00 | 1,430.00 | 1,430.00 | 1,230.55 | 295,700 |
| 2023-03-17 | 1,430.00 | 1,460.00 | 1,410.00 | 1,450.00 | 1,247.76 | 1,401,200 |
| 2023-03-16 | 1,470.00 | 1,470.00 | 1,405.00 | 1,440.00 | 1,239.15 | 859,200 |
| 2023-03-15 | 1,460.00 | 1,480.00 | 1,460.00 | 1,470.00 | 1,264.97 | 390,700 |
| 2023-03-14 | 1,480.00 | 1,480.00 | 1,460.00 | 1,465.00 | 1,260.67 | 474,800 |
| 2023-03-13 | 1,485.00 | 1,495.00 | 1,480.00 | 1,480.00 | 1,273.57 | 246,000 |
| 2023-03-10 | 1,505.00 | 1,505.00 | 1,490.00 | 1,490.00 | 1,282.18 | 183,600 |
| 2023-03-09 | 1,520.00 | 1,520.00 | 1,485.00 | 1,505.00 | 1,295.09 | 968,800 |
| 2023-03-08 | 1,530.00 | 1,535.00 | 1,520.00 | 1,520.00 | 1,307.99 | 641,300 |
| 2023-03-07 | 1,520.00 | 1,535.00 | 1,520.00 | 1,530.00 | 1,316.60 | 403,800 |
| 2023-03-06 | 1,520.00 | 1,535.00 | 1,520.00 | 1,520.00 | 1,307.99 | 622,300 |
| 2023-03-03 | 1,525.00 | 1,525.00 | 1,510.00 | 1,520.00 | 1,307.99 | 527,200 |
| 2023-03-02 | 1,520.00 | 1,530.00 | 1,520.00 | 1,525.00 | 1,312.30 | 302,100 |
| 2023-03-01 | 1,525.00 | 1,530.00 | 1,520.00 | 1,520.00 | 1,307.99 | 721,300 |
| 2023-02-28 | 1,525.00 | 1,530.00 | 1,515.00 | 1,525.00 | 1,312.30 | 1,696,200 |
| 2023-02-27 | 1,525.00 | 1,535.00 | 1,520.00 | 1,525.00 | 1,312.30 | 310,700 |
| 2023-02-24 | 1,515.00 | 1,535.00 | 1,505.00 | 1,525.00 | 1,312.30 | 1,109,000 |
| 2023-02-23 | 1,485.00 | 1,510.00 | 1,485.00 | 1,510.00 | 1,299.39 | 1,841,400 |
| 2023-02-22 | 1,495.00 | 1,495.00 | 1,485.00 | 1,485.00 | 1,277.88 | 141,100 |
| 2023-02-21 | 1,505.00 | 1,505.00 | 1,485.00 | 1,495.00 | 1,286.48 | 123,700 |
| 2023-02-20 | 1,500.00 | 1,510.00 | 1,490.00 | 1,505.00 | 1,295.09 | 281,500 |
| 2023-02-17 | 1,495.00 | 1,510.00 | 1,495.00 | 1,500.00 | 1,290.78 | 182,500 |
| 2023-02-16 | 1,485.00 | 1,500.00 | 1,485.00 | 1,495.00 | 1,286.48 | 89,300 |
| 2023-02-15 | 1,500.00 | 1,505.00 | 1,480.00 | 1,485.00 | 1,277.88 | 446,100 |
| 2023-02-14 | 1,500.00 | 1,510.00 | 1,490.00 | 1,500.00 | 1,290.78 | 432,100 |
| 2023-02-13 | 1,490.00 | 1,505.00 | 1,475.00 | 1,500.00 | 1,290.78 | 484,600 |
| 2023-02-10 | 1,480.00 | 1,500.00 | 1,455.00 | 1,500.00 | 1,290.78 | 723,200 |
| 2023-02-09 | 1,510.00 | 1,515.00 | 1,475.00 | 1,475.00 | 1,269.27 | 318,300 |
| 2023-02-08 | 1,515.00 | 1,520.00 | 1,500.00 | 1,500.00 | 1,290.78 | 367,000 |
| 2023-02-07 | 1,540.00 | 1,540.00 | 1,510.00 | 1,510.00 | 1,299.39 | 904,100 |
| 2023-02-06 | 1,505.00 | 1,520.00 | 1,500.00 | 1,520.00 | 1,307.99 | 901,700 |
| 2023-02-03 | 1,490.00 | 1,510.00 | 1,490.00 | 1,500.00 | 1,290.78 | 815,800 |
| 2023-02-02 | 1,485.00 | 1,490.00 | 1,470.00 | 1,490.00 | 1,282.18 | 491,000 |
| 2023-02-01 | 1,470.00 | 1,485.00 | 1,470.00 | 1,480.00 | 1,273.57 | 155,200 |
| 2023-01-31 | 1,460.00 | 1,485.00 | 1,460.00 | 1,470.00 | 1,264.97 | 57,500 |
| 2023-01-30 | 1,475.00 | 1,485.00 | 1,450.00 | 1,460.00 | 1,256.36 | 569,200 |
| 2023-01-27 | 1,475.00 | 1,485.00 | 1,470.00 | 1,470.00 | 1,264.97 | 198,400 |
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.