Ultra Jaya Milk Industry Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 1,375.00 | 1,395.00 | 1,370.00 | 1,395.00 | 1,246.15 | 5,590,200 |
| 2025-05-09 | 1,375.00 | 1,375.00 | 1,355.00 | 1,365.00 | 1,219.35 | 3,272,700 |
| 2025-05-08 | 1,395.00 | 1,395.00 | 1,370.00 | 1,375.00 | 1,228.29 | 2,190,100 |
| 2025-05-07 | 1,390.00 | 1,400.00 | 1,380.00 | 1,385.00 | 1,237.22 | 3,455,300 |
| 2025-05-06 | 1,390.00 | 1,410.00 | 1,380.00 | 1,380.00 | 1,232.75 | 4,011,000 |
| 2025-05-05 | 1,385.00 | 1,395.00 | 1,370.00 | 1,380.00 | 1,232.75 | 3,536,400 |
| 2025-05-02 | 1,390.00 | 1,395.00 | 1,370.00 | 1,375.00 | 1,228.29 | 3,746,400 |
| 2025-04-30 | 1,385.00 | 1,385.00 | 1,355.00 | 1,385.00 | 1,237.22 | 3,416,100 |
| 2025-04-29 | 1,385.00 | 1,400.00 | 1,380.00 | 1,385.00 | 1,237.22 | 1,727,000 |
| 2025-04-28 | 1,410.00 | 1,415.00 | 1,385.00 | 1,385.00 | 1,237.22 | 2,298,100 |
| 2025-04-25 | 1,380.00 | 1,420.00 | 1,380.00 | 1,405.00 | 1,255.09 | 3,284,400 |
| 2025-04-24 | 1,370.00 | 1,390.00 | 1,370.00 | 1,380.00 | 1,232.75 | 1,836,300 |
| 2025-04-23 | 1,365.00 | 1,380.00 | 1,335.00 | 1,365.00 | 1,219.35 | 1,536,200 |
| 2025-04-22 | 1,385.00 | 1,390.00 | 1,350.00 | 1,355.00 | 1,210.42 | 2,017,000 |
| 2025-04-21 | 1,380.00 | 1,415.00 | 1,375.00 | 1,385.00 | 1,237.22 | 697,100 |
| 2025-04-17 | 1,380.00 | 1,400.00 | 1,375.00 | 1,385.00 | 1,237.22 | 132,100 |
| 2025-04-16 | 1,400.00 | 1,415.00 | 1,380.00 | 1,380.00 | 1,232.75 | 339,500 |
| 2025-04-15 | 1,390.00 | 1,405.00 | 1,370.00 | 1,400.00 | 1,250.62 | 1,620,200 |
| 2025-04-14 | 1,390.00 | 1,400.00 | 1,370.00 | 1,390.00 | 1,241.69 | 762,600 |
| 2025-04-11 | 1,365.00 | 1,405.00 | 1,365.00 | 1,370.00 | 1,223.82 | 402,200 |
| 2025-04-10 | 1,350.00 | 1,390.00 | 1,340.00 | 1,380.00 | 1,232.75 | 1,479,100 |
| 2025-04-09 | 1,400.00 | 1,425.00 | 1,310.00 | 1,315.00 | 1,174.69 | 2,275,200 |
| 2025-04-08 | 1,415.00 | 1,415.00 | 1,345.00 | 1,400.00 | 1,250.62 | 2,770,800 |
| 2025-03-27 | 1,440.00 | 1,540.00 | 1,430.00 | 1,480.00 | 1,322.08 | 3,044,100 |
| 2025-03-26 | 1,430.00 | 1,475.00 | 1,420.00 | 1,440.00 | 1,286.35 | 2,816,900 |
| 2025-03-25 | 1,400.00 | 1,425.00 | 1,375.00 | 1,410.00 | 1,259.55 | 3,133,200 |
| 2025-03-24 | 1,355.00 | 1,405.00 | 1,305.00 | 1,400.00 | 1,250.62 | 3,713,300 |
| 2025-03-21 | 1,375.00 | 1,475.00 | 1,335.00 | 1,355.00 | 1,210.42 | 1,757,900 |
| 2025-03-20 | 1,355.00 | 1,395.00 | 1,345.00 | 1,375.00 | 1,228.29 | 442,900 |
| 2025-03-19 | 1,325.00 | 1,375.00 | 1,315.00 | 1,355.00 | 1,210.42 | 1,292,400 |
| 2025-03-18 | 1,410.00 | 1,410.00 | 1,300.00 | 1,325.00 | 1,183.62 | 1,900,200 |
| 2025-03-17 | 1,445.00 | 1,450.00 | 1,400.00 | 1,405.00 | 1,255.09 | 1,296,100 |
| 2025-03-14 | 1,415.00 | 1,450.00 | 1,410.00 | 1,450.00 | 1,295.29 | 488,800 |
| 2025-03-13 | 1,430.00 | 1,430.00 | 1,415.00 | 1,415.00 | 1,264.02 | 513,000 |
| 2025-03-12 | 1,425.00 | 1,425.00 | 1,410.00 | 1,420.00 | 1,268.49 | 1,914,500 |
| 2025-03-11 | 1,410.00 | 1,430.00 | 1,410.00 | 1,420.00 | 1,268.49 | 1,770,900 |
| 2025-03-10 | 1,455.00 | 1,490.00 | 1,430.00 | 1,490.00 | 1,331.02 | 644,700 |
| 2025-03-07 | 1,410.00 | 1,450.00 | 1,410.00 | 1,450.00 | 1,295.29 | 655,700 |
| 2025-03-06 | 1,410.00 | 1,420.00 | 1,405.00 | 1,410.00 | 1,259.55 | 2,969,300 |
| 2025-03-05 | 1,415.00 | 1,430.00 | 1,385.00 | 1,410.00 | 1,259.55 | 1,195,600 |
| 2025-03-04 | 1,420.00 | 1,420.00 | 1,375.00 | 1,415.00 | 1,264.02 | 708,200 |
| 2025-03-03 | 1,420.00 | 1,440.00 | 1,375.00 | 1,400.00 | 1,250.62 | 1,356,400 |
| 2025-02-28 | 1,395.00 | 1,420.00 | 1,340.00 | 1,420.00 | 1,268.49 | 4,276,500 |
| 2025-02-27 | 1,415.00 | 1,440.00 | 1,395.00 | 1,395.00 | 1,246.15 | 795,900 |
| 2025-02-26 | 1,450.00 | 1,460.00 | 1,405.00 | 1,415.00 | 1,264.02 | 735,000 |
| 2025-02-25 | 1,465.00 | 1,475.00 | 1,435.00 | 1,460.00 | 1,304.22 | 719,200 |
| 2025-02-24 | 1,450.00 | 1,475.00 | 1,450.00 | 1,465.00 | 1,308.68 | 353,800 |
| 2025-02-21 | 1,460.00 | 1,480.00 | 1,445.00 | 1,445.00 | 1,290.82 | 994,100 |
| 2025-02-20 | 1,515.00 | 1,520.00 | 1,450.00 | 1,450.00 | 1,295.29 | 1,567,100 |
| 2025-02-19 | 1,520.00 | 1,530.00 | 1,490.00 | 1,510.00 | 1,348.88 | 1,214,600 |
| 2025-02-18 | 1,550.00 | 1,560.00 | 1,500.00 | 1,510.00 | 1,348.88 | 2,130,400 |
| 2025-02-17 | 1,520.00 | 1,550.00 | 1,515.00 | 1,550.00 | 1,384.62 | 280,100 |
| 2025-02-14 | 1,530.00 | 1,530.00 | 1,510.00 | 1,525.00 | 1,362.28 | 188,400 |
| 2025-02-13 | 1,530.00 | 1,530.00 | 1,505.00 | 1,530.00 | 1,366.75 | 253,900 |
| 2025-02-12 | 1,515.00 | 1,530.00 | 1,505.00 | 1,530.00 | 1,366.75 | 280,400 |
| 2025-02-11 | 1,510.00 | 1,545.00 | 1,495.00 | 1,515.00 | 1,353.35 | 1,032,500 |
| 2025-02-10 | 1,520.00 | 1,520.00 | 1,495.00 | 1,510.00 | 1,348.88 | 401,800 |
| 2025-02-07 | 1,550.00 | 1,550.00 | 1,495.00 | 1,520.00 | 1,357.82 | 857,600 |
| 2025-02-06 | 1,550.00 | 1,550.00 | 1,485.00 | 1,550.00 | 1,384.62 | 3,155,200 |
| 2025-02-05 | 1,550.00 | 1,550.00 | 1,515.00 | 1,550.00 | 1,384.62 | 808,600 |
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.