Ultra Jaya Milk Industry Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 1,385.00 | 1,385.00 | 1,375.00 | 1,380.00 | 1,187.52 | 3,561,800 |
| 2022-11-01 | 1,410.00 | 1,410.00 | 1,380.00 | 1,385.00 | 1,191.82 | 709,500 |
| 2022-10-31 | 1,440.00 | 1,450.00 | 1,395.00 | 1,410.00 | 1,213.34 | 886,600 |
| 2022-10-28 | 1,430.00 | 1,445.00 | 1,430.00 | 1,440.00 | 1,239.15 | 182,000 |
| 2022-10-27 | 1,445.00 | 1,445.00 | 1,425.00 | 1,430.00 | 1,230.55 | 466,100 |
| 2022-10-26 | 1,425.00 | 1,455.00 | 1,425.00 | 1,445.00 | 1,243.46 | 1,061,400 |
| 2022-10-25 | 1,390.00 | 1,430.00 | 1,390.00 | 1,425.00 | 1,226.24 | 280,700 |
| 2022-10-24 | 1,395.00 | 1,410.00 | 1,385.00 | 1,395.00 | 1,200.43 | 580,200 |
| 2022-10-21 | 1,390.00 | 1,400.00 | 1,380.00 | 1,390.00 | 1,196.13 | 308,900 |
| 2022-10-20 | 1,390.00 | 1,400.00 | 1,385.00 | 1,390.00 | 1,196.13 | 314,000 |
| 2022-10-19 | 1,375.00 | 1,400.00 | 1,370.00 | 1,385.00 | 1,191.82 | 777,700 |
| 2022-10-18 | 1,345.00 | 1,390.00 | 1,345.00 | 1,375.00 | 1,183.22 | 1,208,600 |
| 2022-10-17 | 1,355.00 | 1,360.00 | 1,330.00 | 1,345.00 | 1,157.40 | 724,600 |
| 2022-10-14 | 1,375.00 | 1,380.00 | 1,355.00 | 1,355.00 | 1,166.01 | 446,600 |
| 2022-10-13 | 1,375.00 | 1,385.00 | 1,360.00 | 1,370.00 | 1,178.92 | 358,400 |
| 2022-10-12 | 1,385.00 | 1,390.00 | 1,365.00 | 1,375.00 | 1,183.22 | 375,400 |
| 2022-10-11 | 1,385.00 | 1,390.00 | 1,375.00 | 1,385.00 | 1,191.82 | 275,700 |
| 2022-10-10 | 1,390.00 | 1,395.00 | 1,380.00 | 1,385.00 | 1,191.82 | 540,000 |
| 2022-10-07 | 1,390.00 | 1,425.00 | 1,380.00 | 1,390.00 | 1,196.13 | 582,500 |
| 2022-10-06 | 1,400.00 | 1,400.00 | 1,375.00 | 1,390.00 | 1,196.13 | 523,600 |
| 2022-10-05 | 1,390.00 | 1,395.00 | 1,385.00 | 1,390.00 | 1,196.13 | 560,100 |
| 2022-10-04 | 1,390.00 | 1,400.00 | 1,375.00 | 1,390.00 | 1,196.13 | 1,593,400 |
| 2022-10-03 | 1,390.00 | 1,395.00 | 1,385.00 | 1,390.00 | 1,196.13 | 726,100 |
| 2022-09-30 | 1,400.00 | 1,400.00 | 1,380.00 | 1,390.00 | 1,196.13 | 1,178,800 |
| 2022-09-29 | 1,420.00 | 1,420.00 | 1,395.00 | 1,400.00 | 1,204.73 | 1,447,700 |
| 2022-09-28 | 1,420.00 | 1,430.00 | 1,415.00 | 1,415.00 | 1,217.64 | 452,400 |
| 2022-09-27 | 1,450.00 | 1,460.00 | 1,420.00 | 1,420.00 | 1,221.94 | 1,633,700 |
| 2022-09-26 | 1,440.00 | 1,465.00 | 1,440.00 | 1,450.00 | 1,247.76 | 311,300 |
| 2022-09-23 | 1,455.00 | 1,455.00 | 1,440.00 | 1,440.00 | 1,239.15 | 649,000 |
| 2022-09-22 | 1,460.00 | 1,465.00 | 1,445.00 | 1,445.00 | 1,243.46 | 516,600 |
| 2022-09-21 | 1,460.00 | 1,465.00 | 1,450.00 | 1,460.00 | 1,256.36 | 206,200 |
| 2022-09-20 | 1,455.00 | 1,465.00 | 1,445.00 | 1,450.00 | 1,247.76 | 444,300 |
| 2022-09-19 | 1,450.00 | 1,465.00 | 1,445.00 | 1,460.00 | 1,256.36 | 440,300 |
| 2022-09-16 | 1,455.00 | 1,465.00 | 1,450.00 | 1,450.00 | 1,247.76 | 686,800 |
| 2022-09-15 | 1,465.00 | 1,470.00 | 1,450.00 | 1,455.00 | 1,252.06 | 370,800 |
| 2022-09-14 | 1,460.00 | 1,480.00 | 1,450.00 | 1,460.00 | 1,256.36 | 399,800 |
| 2022-09-13 | 1,460.00 | 1,465.00 | 1,450.00 | 1,460.00 | 1,256.36 | 615,200 |
| 2022-09-12 | 1,455.00 | 1,465.00 | 1,445.00 | 1,460.00 | 1,256.36 | 766,200 |
| 2022-09-09 | 1,455.00 | 1,460.00 | 1,450.00 | 1,455.00 | 1,252.06 | 221,500 |
| 2022-09-08 | 1,465.00 | 1,465.00 | 1,425.00 | 1,455.00 | 1,252.06 | 411,900 |
| 2022-09-07 | 1,465.00 | 1,485.00 | 1,425.00 | 1,425.00 | 1,226.24 | 1,261,300 |
| 2022-09-06 | 1,475.00 | 1,480.00 | 1,455.00 | 1,470.00 | 1,264.97 | 445,800 |
| 2022-09-05 | 1,470.00 | 1,480.00 | 1,465.00 | 1,470.00 | 1,264.97 | 245,500 |
| 2022-09-02 | 1,490.00 | 1,490.00 | 1,470.00 | 1,470.00 | 1,264.97 | 322,600 |
| 2022-09-01 | 1,470.00 | 1,485.00 | 1,470.00 | 1,475.00 | 1,269.27 | 353,800 |
| 2022-08-31 | 1,480.00 | 1,480.00 | 1,470.00 | 1,475.00 | 1,269.27 | 320,400 |
| 2022-08-30 | 1,480.00 | 1,485.00 | 1,470.00 | 1,480.00 | 1,273.57 | 129,500 |
| 2022-08-29 | 1,490.00 | 1,490.00 | 1,470.00 | 1,480.00 | 1,273.57 | 103,200 |
| 2022-08-26 | 1,480.00 | 1,485.00 | 1,475.00 | 1,485.00 | 1,277.88 | 535,000 |
| 2022-08-25 | 1,485.00 | 1,490.00 | 1,480.00 | 1,480.00 | 1,273.57 | 271,600 |
| 2022-08-24 | 1,480.00 | 1,490.00 | 1,475.00 | 1,485.00 | 1,277.88 | 177,200 |
| 2022-08-23 | 1,485.00 | 1,490.00 | 1,450.00 | 1,485.00 | 1,277.88 | 369,000 |
| 2022-08-22 | 1,480.00 | 1,495.00 | 1,480.00 | 1,480.00 | 1,273.57 | 489,100 |
| 2022-08-19 | 1,485.00 | 1,490.00 | 1,475.00 | 1,480.00 | 1,273.57 | 555,100 |
| 2022-08-18 | 1,480.00 | 1,495.00 | 1,480.00 | 1,485.00 | 1,277.88 | 93,200 |
| 2022-08-16 | 1,485.00 | 1,485.00 | 1,475.00 | 1,485.00 | 1,277.88 | 93,800 |
| 2022-08-15 | 1,490.00 | 1,490.00 | 1,475.00 | 1,485.00 | 1,277.88 | 298,500 |
| 2022-08-12 | 1,500.00 | 1,500.00 | 1,485.00 | 1,490.00 | 1,282.18 | 204,200 |
| 2022-08-11 | 1,500.00 | 1,515.00 | 1,490.00 | 1,495.00 | 1,286.48 | 776,100 |
| 2022-08-10 | 1,500.00 | 1,510.00 | 1,495.00 | 1,500.00 | 1,290.78 | 1,164,300 |
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.