Ultra Jaya Milk Industry Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 1,560.00 | 0 |
| 2026-04-30 | 1,690.00 | 1,695.00 | 1,660.00 | 1,690.00 | 1,560.00 | 7,819,500 |
| 2026-04-29 | 1,620.00 | 1,715.00 | 1,600.00 | 1,695.00 | 1,564.62 | 12,210,400 |
| 2026-04-28 | 1,625.00 | 1,670.00 | 1,610.00 | 1,615.00 | 1,490.77 | 5,863,300 |
| 2026-04-27 | 1,610.00 | 1,625.00 | 1,595.00 | 1,625.00 | 1,500.00 | 5,624,100 |
| 2026-04-24 | 1,575.00 | 1,600.00 | 1,540.00 | 1,590.00 | 1,467.69 | 3,744,900 |
| 2026-04-23 | 1,580.00 | 1,580.00 | 1,555.00 | 1,565.00 | 1,444.62 | 1,841,200 |
| 2026-04-22 | 1,520.00 | 1,570.00 | 1,510.00 | 1,565.00 | 1,444.62 | 4,234,200 |
| 2026-04-21 | 1,550.00 | 1,565.00 | 1,510.00 | 1,515.00 | 1,398.46 | 886,100 |
| 2026-04-20 | 1,545.00 | 1,570.00 | 1,545.00 | 1,545.00 | 1,426.15 | 2,047,500 |
| 2026-04-17 | 1,515.00 | 1,550.00 | 1,515.00 | 1,545.00 | 1,426.15 | 1,921,000 |
| 2026-04-16 | 1,515.00 | 1,525.00 | 1,500.00 | 1,510.00 | 1,393.85 | 773,400 |
| 2026-04-15 | 1,495.00 | 1,545.00 | 1,495.00 | 1,515.00 | 1,398.46 | 1,748,600 |
| 2026-04-14 | 1,500.00 | 1,515.00 | 1,495.00 | 1,495.00 | 1,380.00 | 1,914,400 |
| 2026-04-13 | 1,510.00 | 1,510.00 | 1,495.00 | 1,500.00 | 1,384.62 | 584,900 |
| 2026-04-10 | 1,525.00 | 1,525.00 | 1,490.00 | 1,510.00 | 1,393.85 | 1,425,600 |
| 2026-04-09 | 1,490.00 | 1,525.00 | 1,485.00 | 1,525.00 | 1,407.69 | 806,000 |
| 2026-04-08 | 1,475.00 | 1,515.00 | 1,475.00 | 1,500.00 | 1,384.62 | 1,882,700 |
| 2026-04-07 | 1,515.00 | 1,550.00 | 1,465.00 | 1,475.00 | 1,361.54 | 1,341,200 |
| 2026-04-06 | 1,535.00 | 1,545.00 | 1,515.00 | 1,515.00 | 1,398.46 | 1,032,800 |
| 2026-04-02 | 1,535.00 | 1,555.00 | 1,525.00 | 1,535.00 | 1,416.92 | 1,415,500 |
| 2026-04-01 | 1,520.00 | 1,560.00 | 1,520.00 | 1,535.00 | 1,416.92 | 1,519,300 |
| 2026-03-31 | 1,530.00 | 1,545.00 | 1,520.00 | 1,520.00 | 1,403.08 | 2,437,100 |
| 2026-03-30 | 1,520.00 | 1,555.00 | 1,500.00 | 1,525.00 | 1,407.69 | 3,370,800 |
| 2026-03-27 | 1,580.00 | 1,580.00 | 1,555.00 | 1,555.00 | 1,435.38 | 2,246,100 |
| 2026-03-26 | 1,600.00 | 1,620.00 | 1,555.00 | 1,570.00 | 1,449.23 | 1,651,200 |
| 2026-03-25 | 1,575.00 | 1,630.00 | 1,525.00 | 1,610.00 | 1,486.15 | 2,702,300 |
| 2026-03-17 | 1,630.00 | 1,630.00 | 1,575.00 | 1,575.00 | 1,453.85 | 2,645,500 |
| 2026-03-16 | 1,580.00 | 1,640.00 | 1,550.00 | 1,635.00 | 1,509.23 | 4,844,600 |
| 2026-03-13 | 1,605.00 | 1,610.00 | 1,520.00 | 1,580.00 | 1,458.46 | 3,993,100 |
| 2026-03-12 | 1,605.00 | 1,625.00 | 1,575.00 | 1,600.00 | 1,476.92 | 5,238,100 |
| 2026-03-11 | 1,530.00 | 1,605.00 | 1,530.00 | 1,595.00 | 1,472.31 | 4,188,900 |
| 2026-03-10 | 1,515.00 | 1,540.00 | 1,505.00 | 1,525.00 | 1,407.69 | 2,715,800 |
| 2026-03-09 | 1,545.00 | 1,545.00 | 1,475.00 | 1,510.00 | 1,393.85 | 4,276,600 |
| 2026-03-06 | 1,585.00 | 1,585.00 | 1,525.00 | 1,545.00 | 1,426.15 | 1,249,100 |
| 2026-03-05 | 1,530.00 | 1,595.00 | 1,530.00 | 1,565.00 | 1,444.62 | 4,084,200 |
| 2026-03-04 | 1,565.00 | 1,565.00 | 1,495.00 | 1,525.00 | 1,407.69 | 7,076,100 |
| 2026-03-03 | 1,650.00 | 1,650.00 | 1,560.00 | 1,570.00 | 1,449.23 | 6,028,000 |
| 2026-03-02 | 1,625.00 | 1,710.00 | 1,605.00 | 1,610.00 | 1,486.15 | 7,255,700 |
| 2026-02-27 | 1,655.00 | 1,670.00 | 1,575.00 | 1,645.00 | 1,518.46 | 3,868,000 |
| 2026-02-26 | 1,700.00 | 1,700.00 | 1,615.00 | 1,660.00 | 1,532.31 | 8,468,300 |
| 2026-02-25 | 1,605.00 | 1,690.00 | 1,595.00 | 1,670.00 | 1,541.54 | 8,698,900 |
| 2026-02-24 | 1,610.00 | 1,615.00 | 1,580.00 | 1,590.00 | 1,467.69 | 4,730,900 |
| 2026-02-23 | 1,660.00 | 1,680.00 | 1,610.00 | 1,610.00 | 1,486.15 | 5,543,500 |
| 2026-02-20 | 1,610.00 | 1,675.00 | 1,590.00 | 1,655.00 | 1,527.69 | 7,417,500 |
| 2026-02-19 | 1,615.00 | 1,700.00 | 1,595.00 | 1,605.00 | 1,481.54 | 9,732,600 |
| 2026-02-18 | 1,560.00 | 1,660.00 | 1,550.00 | 1,615.00 | 1,490.77 | 10,847,700 |
| 2026-02-13 | 1,530.00 | 1,565.00 | 1,525.00 | 1,560.00 | 1,440.00 | 4,281,900 |
| 2026-02-12 | 1,545.00 | 1,545.00 | 1,520.00 | 1,530.00 | 1,412.31 | 1,690,400 |
| 2026-02-11 | 1,525.00 | 1,550.00 | 1,510.00 | 1,550.00 | 1,430.77 | 3,600,300 |
| 2026-02-10 | 1,520.00 | 1,570.00 | 1,505.00 | 1,525.00 | 1,407.69 | 7,072,600 |
| 2026-02-09 | 1,495.00 | 1,555.00 | 1,480.00 | 1,520.00 | 1,403.08 | 3,222,500 |
| 2026-02-06 | 1,510.00 | 1,515.00 | 1,475.00 | 1,485.00 | 1,370.77 | 5,051,900 |
| 2026-02-05 | 1,520.00 | 1,550.00 | 1,510.00 | 1,510.00 | 1,393.85 | 7,942,700 |
| 2026-02-04 | 1,520.00 | 1,545.00 | 1,505.00 | 1,520.00 | 1,403.08 | 2,613,100 |
| 2026-02-03 | 1,500.00 | 1,530.00 | 1,485.00 | 1,520.00 | 1,403.08 | 2,699,800 |
| 2026-02-02 | 1,505.00 | 1,530.00 | 1,465.00 | 1,495.00 | 1,380.00 | 3,695,600 |
| 2026-01-30 | 1,475.00 | 1,535.00 | 1,475.00 | 1,505.00 | 1,389.23 | 6,689,100 |
| 2026-01-29 | 1,465.00 | 1,485.00 | 1,400.00 | 1,475.00 | 1,361.54 | 12,908,100 |
| 2026-01-28 | 1,470.00 | 1,495.00 | 1,445.00 | 1,465.00 | 1,352.31 | 9,899,100 |
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.