Ultra Jaya Milk Industry Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 1,535.00 | 1,570.00 | 1,500.00 | 1,560.00 | 1,440.00 | 6,421,600 |
| 2025-11-03 | 1,500.00 | 1,550.00 | 1,495.00 | 1,510.00 | 1,393.85 | 5,139,800 |
| 2025-10-31 | 1,580.00 | 1,585.00 | 1,490.00 | 1,500.00 | 1,384.62 | 9,657,700 |
| 2025-10-30 | 1,455.00 | 1,580.00 | 1,455.00 | 1,575.00 | 1,453.85 | 20,113,800 |
| 2025-10-29 | 1,455.00 | 1,480.00 | 1,440.00 | 1,455.00 | 1,343.08 | 11,685,900 |
| 2025-10-28 | 1,365.00 | 1,460.00 | 1,365.00 | 1,450.00 | 1,338.46 | 24,895,200 |
| 2025-10-27 | 1,370.00 | 1,375.00 | 1,340.00 | 1,360.00 | 1,255.38 | 3,167,400 |
| 2025-10-24 | 1,340.00 | 1,375.00 | 1,340.00 | 1,365.00 | 1,260.00 | 2,537,500 |
| 2025-10-23 | 1,350.00 | 1,360.00 | 1,340.00 | 1,340.00 | 1,236.92 | 2,480,400 |
| 2025-10-22 | 1,340.00 | 1,355.00 | 1,330.00 | 1,350.00 | 1,246.15 | 2,400,000 |
| 2025-10-21 | 1,355.00 | 1,360.00 | 1,335.00 | 1,340.00 | 1,236.92 | 1,538,100 |
| 2025-10-20 | 1,330.00 | 1,360.00 | 1,330.00 | 1,350.00 | 1,246.15 | 4,156,900 |
| 2025-10-17 | 1,320.00 | 1,335.00 | 1,295.00 | 1,325.00 | 1,223.08 | 4,013,100 |
| 2025-10-16 | 1,320.00 | 1,350.00 | 1,310.00 | 1,320.00 | 1,218.46 | 1,980,300 |
| 2025-10-15 | 1,355.00 | 1,360.00 | 1,310.00 | 1,315.00 | 1,213.85 | 3,962,000 |
| 2025-10-14 | 1,330.00 | 1,355.00 | 1,310.00 | 1,335.00 | 1,232.31 | 5,470,300 |
| 2025-10-13 | 1,340.00 | 1,355.00 | 1,320.00 | 1,330.00 | 1,227.69 | 3,533,600 |
| 2025-10-10 | 1,360.00 | 1,380.00 | 1,325.00 | 1,355.00 | 1,250.77 | 2,383,900 |
| 2025-10-09 | 1,355.00 | 1,370.00 | 1,325.00 | 1,360.00 | 1,255.38 | 5,901,800 |
| 2025-10-08 | 1,405.00 | 1,420.00 | 1,355.00 | 1,355.00 | 1,250.77 | 11,644,900 |
| 2025-10-07 | 1,295.00 | 1,430.00 | 1,285.00 | 1,385.00 | 1,278.46 | 29,516,000 |
| 2025-10-06 | 1,295.00 | 1,300.00 | 1,280.00 | 1,290.00 | 1,190.77 | 2,032,300 |
| 2025-10-03 | 1,275.00 | 1,285.00 | 1,265.00 | 1,275.00 | 1,176.92 | 8,748,900 |
| 2025-10-02 | 1,280.00 | 1,285.00 | 1,275.00 | 1,275.00 | 1,176.92 | 1,718,700 |
| 2025-10-01 | 1,295.00 | 1,295.00 | 1,275.00 | 1,280.00 | 1,181.54 | 2,497,800 |
| 2025-09-30 | 1,290.00 | 1,310.00 | 1,290.00 | 1,290.00 | 1,190.77 | 1,167,400 |
| 2025-09-29 | 1,305.00 | 1,305.00 | 1,290.00 | 1,290.00 | 1,190.77 | 1,878,800 |
| 2025-09-26 | 1,320.00 | 1,325.00 | 1,300.00 | 1,300.00 | 1,200.00 | 2,140,800 |
| 2025-09-25 | 1,300.00 | 1,320.00 | 1,290.00 | 1,320.00 | 1,218.46 | 2,279,200 |
| 2025-09-24 | 1,305.00 | 1,305.00 | 1,290.00 | 1,295.00 | 1,195.38 | 1,561,000 |
| 2025-09-23 | 1,305.00 | 1,315.00 | 1,300.00 | 1,305.00 | 1,204.62 | 1,533,500 |
| 2025-09-22 | 1,315.00 | 1,315.00 | 1,295.00 | 1,300.00 | 1,200.00 | 1,713,800 |
| 2025-09-19 | 1,300.00 | 1,320.00 | 1,290.00 | 1,320.00 | 1,218.46 | 2,209,300 |
| 2025-09-18 | 1,305.00 | 1,310.00 | 1,290.00 | 1,300.00 | 1,200.00 | 1,233,200 |
| 2025-09-17 | 1,315.00 | 1,320.00 | 1,305.00 | 1,305.00 | 1,204.62 | 2,080,700 |
| 2025-09-16 | 1,285.00 | 1,315.00 | 1,285.00 | 1,315.00 | 1,213.85 | 4,734,900 |
| 2025-09-15 | 1,280.00 | 1,290.00 | 1,275.00 | 1,285.00 | 1,186.15 | 938,900 |
| 2025-09-12 | 1,275.00 | 1,280.00 | 1,270.00 | 1,275.00 | 1,176.92 | 2,131,600 |
| 2025-09-11 | 1,280.00 | 1,280.00 | 1,270.00 | 1,275.00 | 1,176.92 | 2,787,700 |
| 2025-09-10 | 1,275.00 | 1,280.00 | 1,265.00 | 1,275.00 | 1,176.92 | 1,667,100 |
| 2025-09-09 | 1,270.00 | 1,275.00 | 1,260.00 | 1,275.00 | 1,176.92 | 2,854,300 |
| 2025-09-08 | 1,275.00 | 1,290.00 | 1,265.00 | 1,275.00 | 1,176.92 | 2,561,700 |
| 2025-09-05 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 1,176.92 | 0 |
| 2025-09-04 | 1,280.00 | 1,285.00 | 1,270.00 | 1,275.00 | 1,176.92 | 1,594,100 |
| 2025-09-03 | 1,280.00 | 1,285.00 | 1,270.00 | 1,280.00 | 1,181.54 | 2,314,400 |
| 2025-09-02 | 1,275.00 | 1,280.00 | 1,270.00 | 1,275.00 | 1,176.92 | 1,999,500 |
| 2025-09-01 | 1,250.00 | 1,275.00 | 1,215.00 | 1,275.00 | 1,176.92 | 4,977,100 |
| 2025-08-29 | 1,285.00 | 1,285.00 | 1,270.00 | 1,275.00 | 1,176.92 | 4,693,900 |
| 2025-08-28 | 1,290.00 | 1,300.00 | 1,285.00 | 1,285.00 | 1,186.15 | 1,709,200 |
| 2025-08-27 | 1,305.00 | 1,305.00 | 1,290.00 | 1,290.00 | 1,190.77 | 2,915,900 |
| 2025-08-26 | 1,335.00 | 1,335.00 | 1,300.00 | 1,305.00 | 1,204.62 | 7,543,700 |
| 2025-08-25 | 1,290.00 | 1,330.00 | 1,290.00 | 1,330.00 | 1,227.69 | 12,021,800 |
| 2025-08-22 | 1,265.00 | 1,280.00 | 1,265.00 | 1,275.00 | 1,176.92 | 1,309,800 |
| 2025-08-21 | 1,270.00 | 1,280.00 | 1,265.00 | 1,265.00 | 1,167.69 | 2,556,400 |
| 2025-08-20 | 1,275.00 | 1,280.00 | 1,265.00 | 1,270.00 | 1,172.31 | 2,596,600 |
| 2025-08-19 | 1,275.00 | 1,280.00 | 1,265.00 | 1,275.00 | 1,176.92 | 3,649,900 |
| 2025-08-18 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 1,176.92 | 0 |
| 2025-08-15 | 1,285.00 | 1,285.00 | 1,265.00 | 1,275.00 | 1,176.92 | 4,261,400 |
| 2025-08-14 | 1,280.00 | 1,285.00 | 1,270.00 | 1,280.00 | 1,181.54 | 3,570,300 |
| 2025-08-13 | 1,280.00 | 1,285.00 | 1,275.00 | 1,280.00 | 1,181.54 | 2,450,500 |
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.