Ultra Jaya Milk Industry Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-04 | 1,600.00 | 1,605.00 | 1,590.00 | 1,600.00 | 1,353.73 | 453,600 |
| 2022-02-03 | 1,600.00 | 1,605.00 | 1,595.00 | 1,600.00 | 1,353.73 | 278,200 |
| 2022-02-02 | 1,600.00 | 1,615.00 | 1,590.00 | 1,600.00 | 1,353.73 | 417,700 |
| 2022-01-31 | 1,610.00 | 1,625.00 | 1,590.00 | 1,600.00 | 1,353.73 | 1,176,800 |
| 2022-01-28 | 1,595.00 | 1,615.00 | 1,580.00 | 1,600.00 | 1,353.73 | 318,400 |
| 2022-01-27 | 1,595.00 | 1,605.00 | 1,575.00 | 1,595.00 | 1,349.50 | 671,100 |
| 2022-01-26 | 1,555.00 | 1,595.00 | 1,555.00 | 1,595.00 | 1,349.50 | 1,044,300 |
| 2022-01-25 | 1,575.00 | 1,595.00 | 1,555.00 | 1,555.00 | 1,315.66 | 1,615,700 |
| 2022-01-24 | 1,560.00 | 1,570.00 | 1,555.00 | 1,570.00 | 1,328.35 | 884,400 |
| 2022-01-21 | 1,565.00 | 1,565.00 | 1,550.00 | 1,560.00 | 1,319.89 | 512,300 |
| 2022-01-20 | 1,555.00 | 1,565.00 | 1,550.00 | 1,560.00 | 1,319.89 | 74,700 |
| 2022-01-19 | 1,555.00 | 1,565.00 | 1,550.00 | 1,555.00 | 1,315.66 | 344,600 |
| 2022-01-18 | 1,560.00 | 1,570.00 | 1,555.00 | 1,555.00 | 1,315.66 | 288,000 |
| 2022-01-17 | 1,555.00 | 1,570.00 | 1,550.00 | 1,560.00 | 1,319.89 | 149,300 |
| 2022-01-14 | 1,555.00 | 1,570.00 | 1,550.00 | 1,555.00 | 1,315.66 | 74,200 |
| 2022-01-13 | 1,555.00 | 1,560.00 | 1,545.00 | 1,555.00 | 1,315.66 | 978,500 |
| 2022-01-12 | 1,560.00 | 1,565.00 | 1,550.00 | 1,555.00 | 1,315.66 | 225,500 |
| 2022-01-11 | 1,570.00 | 1,570.00 | 1,550.00 | 1,555.00 | 1,315.66 | 294,400 |
| 2022-01-10 | 1,550.00 | 1,575.00 | 1,550.00 | 1,555.00 | 1,315.66 | 472,100 |
| 2022-01-07 | 1,550.00 | 1,565.00 | 1,550.00 | 1,550.00 | 1,311.43 | 270,300 |
| 2022-01-06 | 1,560.00 | 1,560.00 | 1,550.00 | 1,550.00 | 1,311.43 | 183,400 |
| 2022-01-05 | 1,560.00 | 1,560.00 | 1,550.00 | 1,560.00 | 1,319.89 | 824,800 |
| 2022-01-04 | 1,560.00 | 1,575.00 | 1,555.00 | 1,555.00 | 1,315.66 | 495,100 |
| 2022-01-03 | 1,570.00 | 1,575.00 | 1,555.00 | 1,560.00 | 1,319.89 | 572,700 |
| 2021-12-30 | 1,570.00 | 1,600.00 | 1,560.00 | 1,570.00 | 1,328.35 | 921,400 |
| 2021-12-29 | 1,565.00 | 1,570.00 | 1,555.00 | 1,565.00 | 1,324.12 | 176,900 |
| 2021-12-28 | 1,565.00 | 1,565.00 | 1,555.00 | 1,555.00 | 1,315.66 | 179,000 |
| 2021-12-27 | 1,560.00 | 1,565.00 | 1,550.00 | 1,560.00 | 1,319.89 | 132,200 |
| 2021-12-24 | 1,555.00 | 1,560.00 | 1,550.00 | 1,555.00 | 1,315.66 | 143,600 |
| 2021-12-23 | 1,550.00 | 1,555.00 | 1,545.00 | 1,550.00 | 1,311.43 | 1,527,700 |
| 2021-12-22 | 1,560.00 | 1,560.00 | 1,550.00 | 1,550.00 | 1,311.43 | 160,200 |
| 2021-12-21 | 1,550.00 | 1,570.00 | 1,550.00 | 1,550.00 | 1,311.43 | 549,900 |
| 2021-12-20 | 1,550.00 | 1,555.00 | 1,550.00 | 1,555.00 | 1,315.66 | 261,400 |
| 2021-12-17 | 1,555.00 | 1,560.00 | 1,530.00 | 1,550.00 | 1,311.43 | 394,100 |
| 2021-12-16 | 1,540.00 | 1,560.00 | 1,540.00 | 1,550.00 | 1,311.43 | 927,800 |
| 2021-12-15 | 1,560.00 | 1,565.00 | 1,540.00 | 1,540.00 | 1,302.97 | 2,293,200 |
| 2021-12-14 | 1,555.00 | 1,565.00 | 1,555.00 | 1,560.00 | 1,319.89 | 264,600 |
| 2021-12-13 | 1,570.00 | 1,570.00 | 1,550.00 | 1,555.00 | 1,315.66 | 433,600 |
| 2021-12-10 | 1,570.00 | 1,570.00 | 1,550.00 | 1,565.00 | 1,324.12 | 405,000 |
| 2021-12-09 | 1,560.00 | 1,590.00 | 1,555.00 | 1,560.00 | 1,319.89 | 165,600 |
| 2021-12-08 | 1,575.00 | 1,575.00 | 1,560.00 | 1,560.00 | 1,319.89 | 263,900 |
| 2021-12-07 | 1,555.00 | 1,575.00 | 1,555.00 | 1,565.00 | 1,324.12 | 433,300 |
| 2021-12-06 | 1,555.00 | 1,560.00 | 1,545.00 | 1,555.00 | 1,315.66 | 1,228,100 |
| 2021-12-03 | 1,555.00 | 1,570.00 | 1,550.00 | 1,550.00 | 1,311.43 | 1,021,600 |
| 2021-12-02 | 1,560.00 | 1,565.00 | 1,550.00 | 1,550.00 | 1,311.43 | 3,697,300 |
| 2021-12-01 | 1,585.00 | 1,585.00 | 1,555.00 | 1,555.00 | 1,315.66 | 559,700 |
| 2021-11-30 | 1,585.00 | 1,590.00 | 1,575.00 | 1,580.00 | 1,336.81 | 359,100 |
| 2021-11-29 | 1,600.00 | 1,605.00 | 1,575.00 | 1,585.00 | 1,341.04 | 565,300 |
| 2021-11-26 | 1,645.00 | 1,650.00 | 1,605.00 | 1,605.00 | 1,357.97 | 456,500 |
| 2021-11-25 | 1,645.00 | 1,655.00 | 1,645.00 | 1,645.00 | 1,391.81 | 1,318,100 |
| 2021-11-24 | 1,650.00 | 1,655.00 | 1,635.00 | 1,645.00 | 1,391.81 | 299,500 |
| 2021-11-23 | 1,655.00 | 1,665.00 | 1,645.00 | 1,655.00 | 1,400.27 | 482,100 |
| 2021-11-22 | 1,665.00 | 1,670.00 | 1,635.00 | 1,655.00 | 1,400.27 | 353,000 |
| 2021-11-19 | 1,635.00 | 1,685.00 | 1,625.00 | 1,665.00 | 1,408.73 | 345,000 |
| 2021-11-18 | 1,670.00 | 1,675.00 | 1,630.00 | 1,635.00 | 1,383.35 | 452,600 |
| 2021-11-17 | 1,665.00 | 1,680.00 | 1,660.00 | 1,675.00 | 1,417.19 | 305,700 |
| 2021-11-16 | 1,695.00 | 1,695.00 | 1,655.00 | 1,665.00 | 1,408.73 | 402,900 |
| 2021-11-15 | 1,700.00 | 1,705.00 | 1,695.00 | 1,695.00 | 1,434.11 | 2,023,300 |
| 2021-11-12 | 1,710.00 | 1,720.00 | 1,695.00 | 1,700.00 | 1,438.34 | 1,509,100 |
| 2021-11-11 | 1,700.00 | 1,725.00 | 1,700.00 | 1,710.00 | 1,446.80 | 1,308,900 |
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.