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 |
← NewerPage 3 of 3 · 130 trading days
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.