Ultra Jaya Milk Industry Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 1,465.00 | 1,475.00 | 1,460.00 | 1,475.00 | 1,269.27 | 203,700 |
| 2023-01-25 | 1,465.00 | 1,470.00 | 1,455.00 | 1,465.00 | 1,260.67 | 285,800 |
| 2023-01-24 | 1,460.00 | 1,470.00 | 1,455.00 | 1,460.00 | 1,256.36 | 178,400 |
| 2023-01-20 | 1,455.00 | 1,465.00 | 1,455.00 | 1,460.00 | 1,256.36 | 185,900 |
| 2023-01-19 | 1,450.00 | 1,455.00 | 1,445.00 | 1,455.00 | 1,252.06 | 190,500 |
| 2023-01-18 | 1,455.00 | 1,470.00 | 1,440.00 | 1,450.00 | 1,247.76 | 549,500 |
| 2023-01-17 | 1,455.00 | 1,460.00 | 1,440.00 | 1,455.00 | 1,252.06 | 45,300 |
| 2023-01-16 | 1,450.00 | 1,465.00 | 1,440.00 | 1,455.00 | 1,252.06 | 162,800 |
| 2023-01-13 | 1,465.00 | 1,470.00 | 1,440.00 | 1,450.00 | 1,247.76 | 391,700 |
| 2023-01-12 | 1,440.00 | 1,475.00 | 1,435.00 | 1,465.00 | 1,260.67 | 97,600 |
| 2023-01-11 | 1,475.00 | 1,485.00 | 1,440.00 | 1,440.00 | 1,239.15 | 546,300 |
| 2023-01-10 | 1,440.00 | 1,475.00 | 1,420.00 | 1,475.00 | 1,269.27 | 651,200 |
| 2023-01-09 | 1,440.00 | 1,460.00 | 1,420.00 | 1,440.00 | 1,239.15 | 515,800 |
| 2023-01-06 | 1,425.00 | 1,460.00 | 1,420.00 | 1,440.00 | 1,239.15 | 914,700 |
| 2023-01-05 | 1,440.00 | 1,465.00 | 1,425.00 | 1,425.00 | 1,226.24 | 851,700 |
| 2023-01-04 | 1,510.00 | 1,510.00 | 1,435.00 | 1,435.00 | 1,234.85 | 2,093,700 |
| 2023-01-03 | 1,510.00 | 1,515.00 | 1,495.00 | 1,510.00 | 1,299.39 | 829,300 |
| 2023-01-02 | 1,475.00 | 1,510.00 | 1,475.00 | 1,510.00 | 1,299.39 | 1,396,700 |
| 2022-12-30 | 1,475.00 | 1,485.00 | 1,475.00 | 1,475.00 | 1,269.27 | 589,200 |
| 2022-12-29 | 1,480.00 | 1,480.00 | 1,465.00 | 1,475.00 | 1,269.27 | 682,400 |
| 2022-12-28 | 1,480.00 | 1,485.00 | 1,465.00 | 1,475.00 | 1,269.27 | 322,300 |
| 2022-12-27 | 1,480.00 | 1,495.00 | 1,470.00 | 1,480.00 | 1,273.57 | 779,900 |
| 2022-12-26 | 1,455.00 | 1,485.00 | 1,450.00 | 1,485.00 | 1,277.88 | 745,400 |
| 2022-12-23 | 1,435.00 | 1,450.00 | 1,435.00 | 1,450.00 | 1,247.76 | 168,400 |
| 2022-12-22 | 1,445.00 | 1,455.00 | 1,420.00 | 1,435.00 | 1,234.85 | 116,500 |
| 2022-12-21 | 1,455.00 | 1,455.00 | 1,440.00 | 1,445.00 | 1,243.46 | 746,700 |
| 2022-12-20 | 1,450.00 | 1,460.00 | 1,445.00 | 1,455.00 | 1,252.06 | 1,107,600 |
| 2022-12-19 | 1,450.00 | 1,455.00 | 1,440.00 | 1,450.00 | 1,247.76 | 209,900 |
| 2022-12-16 | 1,455.00 | 1,465.00 | 1,405.00 | 1,455.00 | 1,252.06 | 676,400 |
| 2022-12-15 | 1,465.00 | 1,465.00 | 1,445.00 | 1,450.00 | 1,247.76 | 625,400 |
| 2022-12-14 | 1,425.00 | 1,460.00 | 1,420.00 | 1,455.00 | 1,252.06 | 907,900 |
| 2022-12-13 | 1,415.00 | 1,425.00 | 1,410.00 | 1,425.00 | 1,226.24 | 316,300 |
| 2022-12-12 | 1,400.00 | 1,420.00 | 1,400.00 | 1,415.00 | 1,217.64 | 637,500 |
| 2022-12-09 | 1,385.00 | 1,405.00 | 1,385.00 | 1,400.00 | 1,204.73 | 680,800 |
| 2022-12-08 | 1,400.00 | 1,410.00 | 1,385.00 | 1,385.00 | 1,191.82 | 1,085,500 |
| 2022-12-07 | 1,400.00 | 1,410.00 | 1,380.00 | 1,400.00 | 1,204.73 | 1,186,100 |
| 2022-12-06 | 1,380.00 | 1,395.00 | 1,375.00 | 1,395.00 | 1,200.43 | 476,900 |
| 2022-12-05 | 1,390.00 | 1,400.00 | 1,365.00 | 1,380.00 | 1,187.52 | 1,867,300 |
| 2022-12-02 | 1,390.00 | 1,395.00 | 1,365.00 | 1,395.00 | 1,200.43 | 495,200 |
| 2022-12-01 | 1,370.00 | 1,395.00 | 1,360.00 | 1,385.00 | 1,191.82 | 818,100 |
| 2022-11-30 | 1,385.00 | 1,385.00 | 1,360.00 | 1,360.00 | 1,170.31 | 2,194,700 |
| 2022-11-29 | 1,390.00 | 1,395.00 | 1,365.00 | 1,380.00 | 1,187.52 | 2,094,200 |
| 2022-11-28 | 1,390.00 | 1,405.00 | 1,385.00 | 1,390.00 | 1,196.13 | 1,993,000 |
| 2022-11-25 | 1,380.00 | 1,400.00 | 1,380.00 | 1,390.00 | 1,196.13 | 1,130,300 |
| 2022-11-24 | 1,385.00 | 1,390.00 | 1,375.00 | 1,385.00 | 1,191.82 | 821,200 |
| 2022-11-23 | 1,385.00 | 1,400.00 | 1,380.00 | 1,385.00 | 1,191.82 | 742,000 |
| 2022-11-22 | 1,390.00 | 1,400.00 | 1,370.00 | 1,385.00 | 1,191.82 | 522,700 |
| 2022-11-21 | 1,395.00 | 1,400.00 | 1,375.00 | 1,390.00 | 1,196.13 | 624,100 |
| 2022-11-18 | 1,400.00 | 1,400.00 | 1,380.00 | 1,390.00 | 1,196.13 | 340,200 |
| 2022-11-17 | 1,385.00 | 1,395.00 | 1,380.00 | 1,395.00 | 1,200.43 | 117,700 |
| 2022-11-16 | 1,390.00 | 1,395.00 | 1,360.00 | 1,385.00 | 1,191.82 | 231,900 |
| 2022-11-15 | 1,390.00 | 1,395.00 | 1,385.00 | 1,385.00 | 1,191.82 | 474,800 |
| 2022-11-14 | 1,375.00 | 1,390.00 | 1,360.00 | 1,385.00 | 1,191.82 | 326,700 |
| 2022-11-11 | 1,355.00 | 1,390.00 | 1,355.00 | 1,370.00 | 1,178.92 | 841,000 |
| 2022-11-10 | 1,355.00 | 1,370.00 | 1,350.00 | 1,355.00 | 1,166.01 | 1,027,600 |
| 2022-11-09 | 1,365.00 | 1,370.00 | 1,355.00 | 1,355.00 | 1,166.01 | 470,100 |
| 2022-11-08 | 1,355.00 | 1,370.00 | 1,355.00 | 1,365.00 | 1,174.61 | 619,300 |
| 2022-11-07 | 1,350.00 | 1,375.00 | 1,350.00 | 1,355.00 | 1,166.01 | 654,400 |
| 2022-11-04 | 1,345.00 | 1,375.00 | 1,345.00 | 1,350.00 | 1,161.71 | 916,000 |
| 2022-11-03 | 1,380.00 | 1,380.00 | 1,340.00 | 1,345.00 | 1,157.40 | 3,140,000 |
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.