Ultra Jaya Milk Industry Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 1,490.00 | 1,505.00 | 1,475.00 | 1,500.00 | 1,290.78 | 679,900 |
| 2022-08-08 | 1,505.00 | 1,510.00 | 1,485.00 | 1,490.00 | 1,282.18 | 332,800 |
| 2022-08-05 | 1,475.00 | 1,510.00 | 1,465.00 | 1,500.00 | 1,290.78 | 607,800 |
| 2022-08-04 | 1,490.00 | 1,490.00 | 1,450.00 | 1,475.00 | 1,269.27 | 661,500 |
| 2022-08-03 | 1,465.00 | 1,500.00 | 1,465.00 | 1,490.00 | 1,260.67 | 1,935,500 |
| 2022-08-02 | 1,460.00 | 1,475.00 | 1,455.00 | 1,470.00 | 1,243.74 | 591,400 |
| 2022-08-01 | 1,455.00 | 1,465.00 | 1,445.00 | 1,455.00 | 1,231.05 | 2,100,000 |
| 2022-07-29 | 1,460.00 | 1,460.00 | 1,445.00 | 1,455.00 | 1,231.05 | 905,800 |
| 2022-07-28 | 1,470.00 | 1,480.00 | 1,455.00 | 1,460.00 | 1,235.28 | 525,900 |
| 2022-07-27 | 1,450.00 | 1,470.00 | 1,440.00 | 1,470.00 | 1,243.74 | 317,200 |
| 2022-07-26 | 1,460.00 | 1,475.00 | 1,445.00 | 1,450.00 | 1,226.82 | 953,000 |
| 2022-07-25 | 1,445.00 | 1,460.00 | 1,440.00 | 1,460.00 | 1,235.28 | 377,000 |
| 2022-07-22 | 1,450.00 | 1,455.00 | 1,445.00 | 1,445.00 | 1,222.59 | 227,500 |
| 2022-07-21 | 1,455.00 | 1,455.00 | 1,440.00 | 1,450.00 | 1,226.82 | 207,700 |
| 2022-07-20 | 1,435.00 | 1,455.00 | 1,435.00 | 1,450.00 | 1,226.82 | 305,800 |
| 2022-07-19 | 1,430.00 | 1,450.00 | 1,425.00 | 1,435.00 | 1,214.13 | 216,300 |
| 2022-07-18 | 1,400.00 | 1,440.00 | 1,350.00 | 1,430.00 | 1,209.90 | 310,700 |
| 2022-07-15 | 1,440.00 | 1,440.00 | 1,425.00 | 1,430.00 | 1,209.90 | 405,100 |
| 2022-07-14 | 1,445.00 | 1,445.00 | 1,425.00 | 1,435.00 | 1,214.13 | 561,500 |
| 2022-07-13 | 1,450.00 | 1,460.00 | 1,440.00 | 1,440.00 | 1,218.36 | 149,200 |
| 2022-07-12 | 1,450.00 | 1,455.00 | 1,430.00 | 1,450.00 | 1,226.82 | 552,800 |
| 2022-07-11 | 1,440.00 | 1,465.00 | 1,440.00 | 1,450.00 | 1,226.82 | 360,600 |
| 2022-07-08 | 1,440.00 | 1,450.00 | 1,430.00 | 1,445.00 | 1,222.59 | 381,200 |
| 2022-07-07 | 1,445.00 | 1,455.00 | 1,435.00 | 1,440.00 | 1,218.36 | 259,500 |
| 2022-07-06 | 1,435.00 | 1,445.00 | 1,435.00 | 1,445.00 | 1,222.59 | 187,700 |
| 2022-07-05 | 1,430.00 | 1,445.00 | 1,430.00 | 1,435.00 | 1,214.13 | 561,200 |
| 2022-07-04 | 1,450.00 | 1,455.00 | 1,415.00 | 1,425.00 | 1,205.67 | 1,114,800 |
| 2022-07-01 | 1,445.00 | 1,450.00 | 1,445.00 | 1,450.00 | 1,226.82 | 266,100 |
| 2022-06-30 | 1,455.00 | 1,460.00 | 1,445.00 | 1,445.00 | 1,222.59 | 355,000 |
| 2022-06-29 | 1,450.00 | 1,455.00 | 1,440.00 | 1,455.00 | 1,231.05 | 514,700 |
| 2022-06-28 | 1,460.00 | 1,460.00 | 1,440.00 | 1,450.00 | 1,226.82 | 1,276,800 |
| 2022-06-27 | 1,465.00 | 1,465.00 | 1,450.00 | 1,455.00 | 1,231.05 | 906,400 |
| 2022-06-24 | 1,460.00 | 1,465.00 | 1,455.00 | 1,460.00 | 1,235.28 | 745,800 |
| 2022-06-23 | 1,460.00 | 1,460.00 | 1,450.00 | 1,455.00 | 1,231.05 | 434,700 |
| 2022-06-22 | 1,455.00 | 1,465.00 | 1,450.00 | 1,460.00 | 1,235.28 | 530,400 |
| 2022-06-21 | 1,455.00 | 1,475.00 | 1,450.00 | 1,455.00 | 1,231.05 | 720,100 |
| 2022-06-20 | 1,475.00 | 1,475.00 | 1,450.00 | 1,455.00 | 1,231.05 | 627,000 |
| 2022-06-17 | 1,450.00 | 1,460.00 | 1,445.00 | 1,455.00 | 1,231.05 | 579,300 |
| 2022-06-16 | 1,460.00 | 1,465.00 | 1,445.00 | 1,450.00 | 1,226.82 | 444,700 |
| 2022-06-15 | 1,470.00 | 1,470.00 | 1,450.00 | 1,455.00 | 1,231.05 | 703,500 |
| 2022-06-14 | 1,460.00 | 1,475.00 | 1,455.00 | 1,460.00 | 1,235.28 | 457,500 |
| 2022-06-13 | 1,465.00 | 1,475.00 | 1,450.00 | 1,460.00 | 1,235.28 | 1,414,600 |
| 2022-06-10 | 1,480.00 | 1,485.00 | 1,465.00 | 1,470.00 | 1,243.74 | 1,816,400 |
| 2022-06-09 | 1,500.00 | 1,500.00 | 1,480.00 | 1,480.00 | 1,252.20 | 1,728,800 |
| 2022-06-08 | 1,505.00 | 1,510.00 | 1,490.00 | 1,500.00 | 1,269.13 | 771,400 |
| 2022-06-07 | 1,505.00 | 1,510.00 | 1,495.00 | 1,505.00 | 1,273.36 | 1,077,200 |
| 2022-06-06 | 1,505.00 | 1,510.00 | 1,500.00 | 1,505.00 | 1,273.36 | 430,300 |
| 2022-06-03 | 1,510.00 | 1,515.00 | 1,500.00 | 1,505.00 | 1,273.36 | 716,400 |
| 2022-06-02 | 1,510.00 | 1,520.00 | 1,505.00 | 1,510.00 | 1,277.59 | 2,383,800 |
| 2022-05-31 | 1,515.00 | 1,525.00 | 1,505.00 | 1,510.00 | 1,277.59 | 1,594,000 |
| 2022-05-30 | 1,510.00 | 1,525.00 | 1,495.00 | 1,515.00 | 1,281.82 | 517,500 |
| 2022-05-27 | 1,510.00 | 1,520.00 | 1,495.00 | 1,510.00 | 1,277.59 | 770,500 |
| 2022-05-25 | 1,510.00 | 1,515.00 | 1,495.00 | 1,500.00 | 1,269.13 | 593,400 |
| 2022-05-24 | 1,500.00 | 1,510.00 | 1,490.00 | 1,500.00 | 1,269.13 | 374,900 |
| 2022-05-23 | 1,510.00 | 1,510.00 | 1,490.00 | 1,500.00 | 1,269.13 | 1,021,300 |
| 2022-05-20 | 1,500.00 | 1,515.00 | 1,485.00 | 1,510.00 | 1,277.59 | 1,091,500 |
| 2022-05-19 | 1,510.00 | 1,515.00 | 1,480.00 | 1,480.00 | 1,252.20 | 2,041,300 |
| 2022-05-18 | 1,520.00 | 1,530.00 | 1,505.00 | 1,510.00 | 1,277.59 | 730,200 |
| 2022-05-17 | 1,520.00 | 1,535.00 | 1,515.00 | 1,520.00 | 1,286.05 | 390,000 |
| 2022-05-13 | 1,500.00 | 1,520.00 | 1,500.00 | 1,520.00 | 1,286.05 | 505,100 |
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.