Ultra Jaya Milk Industry Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 1,280.00 | 1,285.00 | 1,275.00 | 1,280.00 | 1,181.54 | 2,450,500 |
| 2025-08-12 | 1,280.00 | 1,280.00 | 1,270.00 | 1,280.00 | 1,181.54 | 2,736,800 |
| 2025-08-11 | 1,280.00 | 1,285.00 | 1,265.00 | 1,280.00 | 1,181.54 | 3,632,500 |
| 2025-08-08 | 1,285.00 | 1,285.00 | 1,275.00 | 1,280.00 | 1,181.54 | 2,543,600 |
| 2025-08-07 | 1,295.00 | 1,295.00 | 1,285.00 | 1,285.00 | 1,186.15 | 972,000 |
| 2025-08-06 | 1,300.00 | 1,300.00 | 1,285.00 | 1,285.00 | 1,186.15 | 6,917,400 |
| 2025-08-05 | 1,300.00 | 1,305.00 | 1,290.00 | 1,300.00 | 1,200.00 | 2,099,500 |
| 2025-08-04 | 1,300.00 | 1,305.00 | 1,285.00 | 1,300.00 | 1,200.00 | 4,851,200 |
| 2025-08-01 | 1,295.00 | 1,310.00 | 1,285.00 | 1,300.00 | 1,200.00 | 5,043,100 |
| 2025-07-31 | 1,300.00 | 1,300.00 | 1,290.00 | 1,295.00 | 1,195.38 | 2,532,900 |
| 2025-07-30 | 1,300.00 | 1,305.00 | 1,285.00 | 1,300.00 | 1,200.00 | 12,544,900 |
| 2025-07-29 | 1,310.00 | 1,315.00 | 1,290.00 | 1,300.00 | 1,200.00 | 18,705,000 |
| 2025-07-28 | 1,315.00 | 1,345.00 | 1,315.00 | 1,330.00 | 1,227.69 | 6,208,300 |
| 2025-07-25 | 1,300.00 | 1,320.00 | 1,295.00 | 1,310.00 | 1,209.23 | 2,774,900 |
| 2025-07-24 | 1,300.00 | 1,300.00 | 1,285.00 | 1,300.00 | 1,200.00 | 9,150,300 |
| 2025-07-23 | 1,300.00 | 1,300.00 | 1,290.00 | 1,300.00 | 1,200.00 | 4,481,300 |
| 2025-07-22 | 1,305.00 | 1,305.00 | 1,285.00 | 1,300.00 | 1,200.00 | 9,306,300 |
| 2025-07-21 | 1,310.00 | 1,310.00 | 1,295.00 | 1,300.00 | 1,200.00 | 5,590,700 |
| 2025-07-18 | 1,305.00 | 1,310.00 | 1,300.00 | 1,305.00 | 1,204.62 | 3,935,800 |
| 2025-07-17 | 1,315.00 | 1,325.00 | 1,300.00 | 1,300.00 | 1,200.00 | 5,088,900 |
| 2025-07-16 | 1,320.00 | 1,325.00 | 1,305.00 | 1,315.00 | 1,213.85 | 2,423,100 |
| 2025-07-15 | 1,325.00 | 1,330.00 | 1,310.00 | 1,320.00 | 1,218.46 | 2,004,100 |
| 2025-07-14 | 1,350.00 | 1,350.00 | 1,320.00 | 1,320.00 | 1,218.46 | 1,591,700 |
| 2025-07-11 | 1,350.00 | 1,360.00 | 1,330.00 | 1,350.00 | 1,246.15 | 2,629,800 |
| 2025-07-10 | 1,325.00 | 1,350.00 | 1,320.00 | 1,350.00 | 1,246.15 | 4,083,500 |
| 2025-07-09 | 1,315.00 | 1,320.00 | 1,300.00 | 1,315.00 | 1,213.85 | 1,282,400 |
| 2025-07-08 | 1,300.00 | 1,315.00 | 1,300.00 | 1,310.00 | 1,209.23 | 1,675,100 |
| 2025-07-07 | 1,320.00 | 1,325.00 | 1,295.00 | 1,300.00 | 1,200.00 | 2,693,300 |
| 2025-07-04 | 1,325.00 | 1,330.00 | 1,305.00 | 1,315.00 | 1,213.85 | 835,100 |
| 2025-07-03 | 1,305.00 | 1,335.00 | 1,295.00 | 1,325.00 | 1,223.08 | 3,477,300 |
| 2025-07-02 | 1,320.00 | 1,325.00 | 1,300.00 | 1,305.00 | 1,204.62 | 3,357,300 |
| 2025-07-01 | 1,350.00 | 1,355.00 | 1,320.00 | 1,325.00 | 1,223.08 | 2,623,100 |
| 2025-06-30 | 1,340.00 | 1,355.00 | 1,320.00 | 1,350.00 | 1,246.15 | 6,005,600 |
| 2025-06-26 | 1,350.00 | 1,350.00 | 1,320.00 | 1,325.00 | 1,223.08 | 8,978,700 |
| 2025-06-25 | 1,305.00 | 1,350.00 | 1,295.00 | 1,345.00 | 1,241.54 | 20,764,000 |
| 2025-06-24 | 1,305.00 | 1,310.00 | 1,285.00 | 1,300.00 | 1,200.00 | 3,772,500 |
| 2025-06-23 | 1,280.00 | 1,305.00 | 1,270.00 | 1,300.00 | 1,200.00 | 6,119,200 |
| 2025-06-20 | 1,290.00 | 1,305.00 | 1,280.00 | 1,300.00 | 1,200.00 | 3,229,400 |
| 2025-06-19 | 1,300.00 | 1,300.00 | 1,275.00 | 1,300.00 | 1,200.00 | 6,268,700 |
| 2025-06-18 | 1,315.00 | 1,320.00 | 1,295.00 | 1,300.00 | 1,200.00 | 9,596,000 |
| 2025-06-17 | 1,305.00 | 1,310.00 | 1,295.00 | 1,300.00 | 1,200.00 | 5,668,500 |
| 2025-06-16 | 1,320.00 | 1,320.00 | 1,295.00 | 1,300.00 | 1,200.00 | 5,146,900 |
| 2025-06-13 | 1,305.00 | 1,325.00 | 1,300.00 | 1,325.00 | 1,223.08 | 3,602,400 |
| 2025-06-12 | 1,310.00 | 1,315.00 | 1,305.00 | 1,305.00 | 1,204.62 | 2,398,000 |
| 2025-06-11 | 1,325.00 | 1,330.00 | 1,305.00 | 1,305.00 | 1,204.62 | 5,318,600 |
| 2025-06-10 | 1,315.00 | 1,325.00 | 1,310.00 | 1,325.00 | 1,223.08 | 6,083,900 |
| 2025-06-05 | 1,300.00 | 1,320.00 | 1,295.00 | 1,305.00 | 1,204.62 | 5,264,900 |
| 2025-06-04 | 1,295.00 | 1,310.00 | 1,295.00 | 1,300.00 | 1,200.00 | 2,642,600 |
| 2025-06-03 | 1,310.00 | 1,315.00 | 1,295.00 | 1,295.00 | 1,195.38 | 3,462,000 |
| 2025-06-02 | 1,315.00 | 1,325.00 | 1,275.00 | 1,310.00 | 1,209.23 | 7,464,900 |
| 2025-05-28 | 1,315.00 | 1,345.00 | 1,315.00 | 1,315.00 | 1,213.85 | 15,481,500 |
| 2025-05-27 | 1,330.00 | 1,330.00 | 1,310.00 | 1,315.00 | 1,213.85 | 5,368,800 |
| 2025-05-26 | 1,340.00 | 1,350.00 | 1,320.00 | 1,330.00 | 1,227.69 | 4,511,300 |
| 2025-05-23 | 1,330.00 | 1,345.00 | 1,325.00 | 1,335.00 | 1,232.31 | 2,517,600 |
| 2025-05-22 | 1,330.00 | 1,335.00 | 1,325.00 | 1,330.00 | 1,227.69 | 4,744,000 |
| 2025-05-21 | 1,355.00 | 1,360.00 | 1,320.00 | 1,330.00 | 1,227.69 | 10,051,800 |
| 2025-05-20 | 1,370.00 | 1,380.00 | 1,350.00 | 1,355.00 | 1,250.77 | 5,772,100 |
| 2025-05-19 | 1,365.00 | 1,370.00 | 1,360.00 | 1,370.00 | 1,264.62 | 3,071,400 |
| 2025-05-16 | 1,365.00 | 1,370.00 | 1,355.00 | 1,360.00 | 1,255.38 | 1,610,300 |
| 2025-05-15 | 1,360.00 | 1,370.00 | 1,350.00 | 1,360.00 | 1,255.38 | 4,521,800 |
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.