Ultra Jaya Milk Industry Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 1,525.00 | 1,540.00 | 1,480.00 | 1,480.00 | 1,366.15 | 5,887,400 |
| 2026-01-26 | 1,565.00 | 1,580.00 | 1,520.00 | 1,520.00 | 1,403.08 | 8,973,300 |
| 2026-01-23 | 1,490.00 | 1,560.00 | 1,475.00 | 1,545.00 | 1,426.15 | 12,774,200 |
| 2026-01-22 | 1,460.00 | 1,515.00 | 1,460.00 | 1,485.00 | 1,370.77 | 4,829,100 |
| 2026-01-21 | 1,475.00 | 1,475.00 | 1,450.00 | 1,460.00 | 1,347.69 | 8,863,000 |
| 2026-01-20 | 1,460.00 | 1,480.00 | 1,455.00 | 1,460.00 | 1,347.69 | 2,352,900 |
| 2026-01-19 | 1,465.00 | 1,475.00 | 1,450.00 | 1,455.00 | 1,343.08 | 2,608,000 |
| 2026-01-16 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 1,347.69 | 0 |
| 2026-01-15 | 1,465.00 | 1,475.00 | 1,450.00 | 1,460.00 | 1,347.69 | 4,405,700 |
| 2026-01-14 | 1,505.00 | 1,515.00 | 1,455.00 | 1,460.00 | 1,347.69 | 5,055,000 |
| 2026-01-13 | 1,550.00 | 1,560.00 | 1,480.00 | 1,495.00 | 1,380.00 | 6,113,500 |
| 2026-01-12 | 1,455.00 | 1,570.00 | 1,455.00 | 1,535.00 | 1,416.92 | 11,330,100 |
| 2026-01-09 | 1,465.00 | 1,480.00 | 1,445.00 | 1,455.00 | 1,343.08 | 4,079,300 |
| 2026-01-08 | 1,450.00 | 1,470.00 | 1,440.00 | 1,460.00 | 1,347.69 | 3,745,300 |
| 2026-01-07 | 1,450.00 | 1,470.00 | 1,430.00 | 1,440.00 | 1,329.23 | 3,519,100 |
| 2026-01-06 | 1,440.00 | 1,450.00 | 1,425.00 | 1,435.00 | 1,324.62 | 6,047,400 |
| 2026-01-05 | 1,440.00 | 1,460.00 | 1,430.00 | 1,435.00 | 1,324.62 | 4,210,700 |
| 2026-01-02 | 1,440.00 | 1,450.00 | 1,420.00 | 1,435.00 | 1,324.62 | 2,576,700 |
| 2026-01-01 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,329.23 | 0 |
| 2025-12-31 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,329.23 | 0 |
| 2025-12-30 | 1,420.00 | 1,455.00 | 1,415.00 | 1,440.00 | 1,329.23 | 2,752,800 |
| 2025-12-29 | 1,435.00 | 1,440.00 | 1,400.00 | 1,420.00 | 1,310.77 | 3,392,000 |
| 2025-12-26 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 1,324.62 | 0 |
| 2025-12-25 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 1,324.62 | 0 |
| 2025-12-24 | 1,425.00 | 1,440.00 | 1,420.00 | 1,435.00 | 1,324.62 | 1,509,200 |
| 2025-12-23 | 1,480.00 | 1,480.00 | 1,420.00 | 1,425.00 | 1,315.38 | 4,553,500 |
| 2025-12-22 | 1,495.00 | 1,495.00 | 1,465.00 | 1,475.00 | 1,361.54 | 1,503,200 |
| 2025-12-19 | 1,505.00 | 1,520.00 | 1,490.00 | 1,495.00 | 1,380.00 | 1,965,200 |
| 2025-12-18 | 1,460.00 | 1,505.00 | 1,455.00 | 1,500.00 | 1,384.62 | 2,031,700 |
| 2025-12-17 | 1,480.00 | 1,480.00 | 1,460.00 | 1,460.00 | 1,347.69 | 2,503,100 |
| 2025-12-16 | 1,510.00 | 1,510.00 | 1,470.00 | 1,475.00 | 1,361.54 | 1,098,400 |
| 2025-12-15 | 1,470.00 | 1,500.00 | 1,455.00 | 1,500.00 | 1,384.62 | 1,824,300 |
| 2025-12-12 | 1,505.00 | 1,510.00 | 1,465.00 | 1,470.00 | 1,356.92 | 3,528,600 |
| 2025-12-11 | 1,505.00 | 1,505.00 | 1,495.00 | 1,505.00 | 1,389.23 | 3,889,200 |
| 2025-12-10 | 1,500.00 | 1,520.00 | 1,480.00 | 1,500.00 | 1,384.62 | 4,825,000 |
| 2025-12-09 | 1,500.00 | 1,510.00 | 1,495.00 | 1,500.00 | 1,384.62 | 2,657,200 |
| 2025-12-08 | 1,510.00 | 1,515.00 | 1,490.00 | 1,500.00 | 1,384.62 | 5,069,400 |
| 2025-12-05 | 1,525.00 | 1,530.00 | 1,500.00 | 1,510.00 | 1,393.85 | 2,106,000 |
| 2025-12-04 | 1,510.00 | 1,535.00 | 1,500.00 | 1,525.00 | 1,407.69 | 6,556,300 |
| 2025-12-03 | 1,510.00 | 1,510.00 | 1,485.00 | 1,510.00 | 1,393.85 | 3,709,900 |
| 2025-12-02 | 1,510.00 | 1,515.00 | 1,490.00 | 1,510.00 | 1,393.85 | 2,721,800 |
| 2025-12-01 | 1,510.00 | 1,535.00 | 1,500.00 | 1,505.00 | 1,389.23 | 3,790,300 |
| 2025-11-28 | 1,480.00 | 1,525.00 | 1,475.00 | 1,510.00 | 1,393.85 | 4,937,800 |
| 2025-11-27 | 1,520.00 | 1,520.00 | 1,485.00 | 1,490.00 | 1,375.38 | 2,461,500 |
| 2025-11-26 | 1,510.00 | 1,535.00 | 1,505.00 | 1,515.00 | 1,398.46 | 7,703,300 |
| 2025-11-25 | 1,440.00 | 1,545.00 | 1,440.00 | 1,515.00 | 1,398.46 | 18,251,900 |
| 2025-11-24 | 1,425.00 | 1,435.00 | 1,405.00 | 1,425.00 | 1,315.38 | 42,172,800 |
| 2025-11-21 | 1,430.00 | 1,450.00 | 1,420.00 | 1,425.00 | 1,315.38 | 4,016,700 |
| 2025-11-20 | 1,460.00 | 1,480.00 | 1,435.00 | 1,455.00 | 1,343.08 | 5,269,100 |
| 2025-11-19 | 1,460.00 | 1,475.00 | 1,445.00 | 1,460.00 | 1,347.69 | 4,717,200 |
| 2025-11-18 | 1,445.00 | 1,470.00 | 1,415.00 | 1,460.00 | 1,347.69 | 7,713,200 |
| 2025-11-17 | 1,410.00 | 1,470.00 | 1,410.00 | 1,430.00 | 1,320.00 | 10,121,800 |
| 2025-11-14 | 1,400.00 | 1,420.00 | 1,380.00 | 1,410.00 | 1,301.54 | 5,559,400 |
| 2025-11-13 | 1,450.00 | 1,460.00 | 1,400.00 | 1,400.00 | 1,292.31 | 7,362,400 |
| 2025-11-12 | 1,475.00 | 1,475.00 | 1,450.00 | 1,450.00 | 1,338.46 | 2,243,400 |
| 2025-11-11 | 1,510.00 | 1,515.00 | 1,440.00 | 1,475.00 | 1,361.54 | 4,620,700 |
| 2025-11-10 | 1,500.00 | 1,530.00 | 1,485.00 | 1,510.00 | 1,393.85 | 5,038,000 |
| 2025-11-07 | 1,475.00 | 1,485.00 | 1,455.00 | 1,480.00 | 1,366.15 | 2,247,000 |
| 2025-11-06 | 1,480.00 | 1,515.00 | 1,460.00 | 1,480.00 | 1,366.15 | 9,807,200 |
| 2025-11-05 | 1,540.00 | 1,610.00 | 1,530.00 | 1,550.00 | 1,430.77 | 6,405,500 |
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.