Ultra Jaya Milk Industry Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 1,425.00 | 1,430.00 | 1,370.00 | 1,370.00 | 1,370.00 | 2,245,100 |
| 2026-07-23 | 1,425.00 | 1,445.00 | 1,425.00 | 1,430.00 | 1,430.00 | 1,348,700 |
| 2026-07-22 | 1,430.00 | 1,450.00 | 1,410.00 | 1,420.00 | 1,420.00 | 4,884,500 |
| 2026-07-21 | 1,450.00 | 1,455.00 | 1,430.00 | 1,430.00 | 1,430.00 | 979,100 |
| 2026-07-20 | 1,440.00 | 1,460.00 | 1,430.00 | 1,450.00 | 1,450.00 | 1,220,600 |
| 2026-07-17 | 1,420.00 | 1,445.00 | 1,400.00 | 1,435.00 | 1,435.00 | 509,800 |
| 2026-07-16 | 1,420.00 | 1,420.00 | 1,400.00 | 1,415.00 | 1,415.00 | 584,600 |
| 2026-07-15 | 1,415.00 | 1,425.00 | 1,405.00 | 1,415.00 | 1,415.00 | 1,833,500 |
| 2026-07-14 | 1,410.00 | 1,420.00 | 1,400.00 | 1,405.00 | 1,405.00 | 1,534,000 |
| 2026-07-13 | 1,370.00 | 1,415.00 | 1,355.00 | 1,400.00 | 1,400.00 | 1,805,900 |
| 2026-07-10 | 1,370.00 | 1,380.00 | 1,350.00 | 1,370.00 | 1,370.00 | 570,000 |
| 2026-07-09 | 1,350.00 | 1,370.00 | 1,340.00 | 1,370.00 | 1,370.00 | 932,000 |
| 2026-07-08 | 1,355.00 | 1,360.00 | 1,325.00 | 1,350.00 | 1,350.00 | 493,000 |
| 2026-07-07 | 1,350.00 | 1,380.00 | 1,330.00 | 1,355.00 | 1,355.00 | 887,800 |
| 2026-07-06 | 1,375.00 | 1,375.00 | 1,340.00 | 1,345.00 | 1,345.00 | 853,300 |
| 2026-07-03 | 1,340.00 | 1,360.00 | 1,340.00 | 1,360.00 | 1,360.00 | 899,500 |
| 2026-07-02 | 1,335.00 | 1,340.00 | 1,320.00 | 1,340.00 | 1,340.00 | 666,100 |
| 2026-07-01 | 1,320.00 | 1,340.00 | 1,305.00 | 1,305.00 | 1,305.00 | 718,600 |
| 2026-06-30 | 1,345.00 | 1,345.00 | 1,295.00 | 1,315.00 | 1,315.00 | 1,496,500 |
| 2026-06-29 | 1,340.00 | 1,355.00 | 1,305.00 | 1,330.00 | 1,330.00 | 1,285,000 |
| 2026-06-26 | 1,355.00 | 1,370.00 | 1,330.00 | 1,335.00 | 1,335.00 | 913,400 |
| 2026-06-25 | 1,325.00 | 1,365.00 | 1,315.00 | 1,355.00 | 1,355.00 | 1,045,100 |
| 2026-06-24 | 1,380.00 | 1,380.00 | 1,315.00 | 1,325.00 | 1,325.00 | 1,247,800 |
| 2026-06-23 | 1,385.00 | 1,385.00 | 1,345.00 | 1,380.00 | 1,380.00 | 1,589,400 |
| 2026-06-22 | 1,385.00 | 1,390.00 | 1,355.00 | 1,385.00 | 1,385.00 | 561,100 |
| 2026-06-19 | 1,360.00 | 1,385.00 | 1,350.00 | 1,385.00 | 1,385.00 | 1,091,200 |
| 2026-06-18 | 1,395.00 | 1,395.00 | 1,350.00 | 1,360.00 | 1,360.00 | 1,801,800 |
| 2026-06-17 | 1,385.00 | 1,400.00 | 1,365.00 | 1,390.00 | 1,390.00 | 2,700,000 |
| 2026-06-16 | 1,365.00 | 1,365.00 | 1,365.00 | 1,365.00 | 1,365.00 | 0 |
| 2026-06-15 | 1,355.00 | 1,395.00 | 1,330.00 | 1,365.00 | 1,365.00 | 5,208,300 |
| 2026-06-12 | 1,320.00 | 1,345.00 | 1,315.00 | 1,325.00 | 1,325.00 | 2,093,400 |
| 2026-06-11 | 1,285.00 | 1,330.00 | 1,280.00 | 1,320.00 | 1,320.00 | 2,876,800 |
| 2026-06-10 | 1,280.00 | 1,310.00 | 1,260.00 | 1,285.00 | 1,285.00 | 9,012,600 |
| 2026-06-09 | 1,245.00 | 1,320.00 | 1,230.00 | 1,285.00 | 1,285.00 | 6,968,700 |
| 2026-06-08 | 1,280.00 | 1,280.00 | 1,210.00 | 1,245.00 | 1,245.00 | 6,567,400 |
| 2026-06-05 | 1,425.00 | 1,425.00 | 1,265.00 | 1,290.00 | 1,290.00 | 6,574,500 |
| 2026-06-04 | 1,475.00 | 1,475.00 | 1,380.00 | 1,425.00 | 1,425.00 | 4,303,800 |
| 2026-06-03 | 1,500.00 | 1,510.00 | 1,425.00 | 1,485.00 | 1,485.00 | 4,549,200 |
| 2026-06-02 | 1,510.00 | 1,525.00 | 1,490.00 | 1,500.00 | 1,500.00 | 4,016,500 |
| 2026-06-01 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 0 |
| 2026-05-29 | 1,575.00 | 1,585.00 | 1,510.00 | 1,520.00 | 1,520.00 | 6,722,300 |
| 2026-05-28 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 0 |
| 2026-05-27 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 0 |
| 2026-05-26 | 1,635.00 | 1,635.00 | 1,575.00 | 1,575.00 | 1,575.00 | 4,364,100 |
| 2026-05-25 | 1,625.00 | 1,630.00 | 1,570.00 | 1,600.00 | 1,600.00 | 2,923,000 |
| 2026-05-22 | 1,575.00 | 1,655.00 | 1,555.00 | 1,635.00 | 1,635.00 | 4,790,300 |
| 2026-05-21 | 1,620.00 | 1,625.00 | 1,565.00 | 1,570.00 | 1,570.00 | 5,296,800 |
| 2026-05-20 | 1,595.00 | 1,630.00 | 1,585.00 | 1,620.00 | 1,620.00 | 5,334,100 |
| 2026-05-19 | 1,560.00 | 1,600.00 | 1,540.00 | 1,595.00 | 1,595.00 | 5,266,300 |
| 2026-05-18 | 1,605.00 | 1,605.00 | 1,530.00 | 1,560.00 | 1,560.00 | 4,008,900 |
| 2026-05-15 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | 0 |
| 2026-05-14 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | 0 |
| 2026-05-13 | 1,615.00 | 1,620.00 | 1,595.00 | 1,605.00 | 1,605.00 | 1,978,100 |
| 2026-05-12 | 1,620.00 | 1,635.00 | 1,590.00 | 1,615.00 | 1,615.00 | 1,753,300 |
| 2026-05-11 | 1,620.00 | 1,625.00 | 1,575.00 | 1,600.00 | 1,600.00 | 2,934,500 |
| 2026-05-08 | 1,625.00 | 1,650.00 | 1,590.00 | 1,600.00 | 1,600.00 | 4,469,500 |
| 2026-05-07 | 1,600.00 | 1,640.00 | 1,600.00 | 1,625.00 | 1,625.00 | 3,021,100 |
| 2026-05-06 | 1,700.00 | 1,705.00 | 1,585.00 | 1,590.00 | 1,590.00 | 5,839,000 |
| 2026-05-05 | 1,595.00 | 1,725.00 | 1,590.00 | 1,700.00 | 1,700.00 | 7,599,600 |
| 2026-05-04 | 1,545.00 | 1,625.00 | 1,525.00 | 1,595.00 | 1,595.00 | 7,347,400 |
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.