Ultra Jaya Milk Industry Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 1,790.00 | 1,790.00 | 1,735.00 | 1,740.00 | 1,554.34 | 4,310,200 |
| 2024-10-30 | 1,865.00 | 1,890.00 | 1,760.00 | 1,790.00 | 1,599.01 | 6,154,200 |
| 2024-10-29 | 1,840.00 | 1,865.00 | 1,835.00 | 1,865.00 | 1,666.01 | 1,448,900 |
| 2024-10-28 | 1,860.00 | 1,860.00 | 1,835.00 | 1,840.00 | 1,643.67 | 800,100 |
| 2024-10-25 | 1,860.00 | 1,870.00 | 1,850.00 | 1,860.00 | 1,661.54 | 781,700 |
| 2024-10-24 | 1,870.00 | 1,870.00 | 1,860.00 | 1,860.00 | 1,661.54 | 1,581,400 |
| 2024-10-23 | 1,860.00 | 1,870.00 | 1,860.00 | 1,865.00 | 1,666.01 | 1,541,800 |
| 2024-10-22 | 1,865.00 | 1,875.00 | 1,845.00 | 1,860.00 | 1,661.54 | 1,051,500 |
| 2024-10-21 | 1,865.00 | 1,880.00 | 1,865.00 | 1,865.00 | 1,666.01 | 838,000 |
| 2024-10-18 | 1,865.00 | 1,870.00 | 1,850.00 | 1,865.00 | 1,666.01 | 1,024,300 |
| 2024-10-17 | 1,865.00 | 1,875.00 | 1,850.00 | 1,865.00 | 1,666.01 | 1,156,300 |
| 2024-10-16 | 1,865.00 | 1,875.00 | 1,860.00 | 1,865.00 | 1,666.01 | 485,200 |
| 2024-10-15 | 1,845.00 | 1,875.00 | 1,845.00 | 1,865.00 | 1,666.01 | 850,000 |
| 2024-10-14 | 1,870.00 | 1,875.00 | 1,845.00 | 1,845.00 | 1,648.14 | 1,039,600 |
| 2024-10-11 | 1,875.00 | 1,880.00 | 1,865.00 | 1,865.00 | 1,666.01 | 338,600 |
| 2024-10-10 | 1,875.00 | 1,890.00 | 1,870.00 | 1,875.00 | 1,674.94 | 170,500 |
| 2024-10-09 | 1,910.00 | 1,910.00 | 1,875.00 | 1,875.00 | 1,674.94 | 296,700 |
| 2024-10-08 | 1,905.00 | 1,915.00 | 1,890.00 | 1,910.00 | 1,706.20 | 753,800 |
| 2024-10-07 | 1,845.00 | 1,920.00 | 1,845.00 | 1,910.00 | 1,706.20 | 3,607,700 |
| 2024-10-04 | 1,870.00 | 1,870.00 | 1,845.00 | 1,845.00 | 1,648.14 | 289,600 |
| 2024-10-03 | 1,865.00 | 1,870.00 | 1,835.00 | 1,865.00 | 1,666.01 | 1,613,100 |
| 2024-10-02 | 1,900.00 | 1,900.00 | 1,835.00 | 1,865.00 | 1,666.01 | 2,648,000 |
| 2024-10-01 | 1,885.00 | 1,905.00 | 1,870.00 | 1,900.00 | 1,697.27 | 698,100 |
| 2024-09-30 | 1,915.00 | 1,920.00 | 1,875.00 | 1,885.00 | 1,683.87 | 1,930,000 |
| 2024-09-27 | 1,905.00 | 1,920.00 | 1,875.00 | 1,915.00 | 1,710.67 | 1,543,000 |
| 2024-09-26 | 1,910.00 | 1,915.00 | 1,870.00 | 1,905.00 | 1,701.74 | 882,600 |
| 2024-09-25 | 1,915.00 | 1,925.00 | 1,900.00 | 1,910.00 | 1,706.20 | 1,767,100 |
| 2024-09-24 | 1,905.00 | 1,925.00 | 1,900.00 | 1,915.00 | 1,710.67 | 1,385,300 |
| 2024-09-23 | 1,880.00 | 1,905.00 | 1,845.00 | 1,905.00 | 1,701.74 | 2,280,200 |
| 2024-09-20 | 1,880.00 | 1,890.00 | 1,855.00 | 1,880.00 | 1,679.40 | 3,697,100 |
| 2024-09-19 | 1,815.00 | 1,880.00 | 1,810.00 | 1,880.00 | 1,679.40 | 4,729,600 |
| 2024-09-18 | 1,835.00 | 1,850.00 | 1,795.00 | 1,810.00 | 1,616.87 | 4,366,900 |
| 2024-09-17 | 1,810.00 | 1,840.00 | 1,805.00 | 1,835.00 | 1,639.21 | 2,054,200 |
| 2024-09-13 | 1,805.00 | 1,815.00 | 1,800.00 | 1,805.00 | 1,612.41 | 1,580,500 |
| 2024-09-12 | 1,805.00 | 1,810.00 | 1,800.00 | 1,810.00 | 1,616.87 | 755,800 |
| 2024-09-11 | 1,805.00 | 1,815.00 | 1,795.00 | 1,805.00 | 1,612.41 | 951,500 |
| 2024-09-10 | 1,795.00 | 1,815.00 | 1,795.00 | 1,805.00 | 1,612.41 | 729,900 |
| 2024-09-09 | 1,815.00 | 1,820.00 | 1,790.00 | 1,790.00 | 1,599.01 | 3,241,000 |
| 2024-09-06 | 1,820.00 | 1,825.00 | 1,805.00 | 1,815.00 | 1,621.34 | 972,100 |
| 2024-09-05 | 1,820.00 | 1,830.00 | 1,800.00 | 1,815.00 | 1,621.34 | 2,608,900 |
| 2024-09-04 | 1,810.00 | 1,825.00 | 1,795.00 | 1,820.00 | 1,625.81 | 517,900 |
| 2024-09-03 | 1,825.00 | 1,835.00 | 1,810.00 | 1,815.00 | 1,621.34 | 523,500 |
| 2024-09-02 | 1,860.00 | 1,860.00 | 1,820.00 | 1,825.00 | 1,630.27 | 1,439,200 |
| 2024-08-30 | 1,815.00 | 1,860.00 | 1,805.00 | 1,860.00 | 1,661.54 | 3,212,200 |
| 2024-08-29 | 1,830.00 | 1,835.00 | 1,800.00 | 1,815.00 | 1,621.34 | 1,820,600 |
| 2024-08-28 | 1,800.00 | 1,830.00 | 1,800.00 | 1,830.00 | 1,634.74 | 1,783,800 |
| 2024-08-27 | 1,810.00 | 1,815.00 | 1,795.00 | 1,800.00 | 1,607.94 | 11,281,400 |
| 2024-08-26 | 1,820.00 | 1,840.00 | 1,800.00 | 1,810.00 | 1,616.87 | 2,330,000 |
| 2024-08-23 | 1,825.00 | 1,835.00 | 1,810.00 | 1,825.00 | 1,630.27 | 1,577,100 |
| 2024-08-22 | 1,795.00 | 1,835.00 | 1,775.00 | 1,815.00 | 1,621.34 | 4,191,600 |
| 2024-08-21 | 1,815.00 | 1,835.00 | 1,790.00 | 1,795.00 | 1,603.47 | 4,391,600 |
| 2024-08-20 | 1,800.00 | 1,835.00 | 1,790.00 | 1,815.00 | 1,621.34 | 2,647,300 |
| 2024-08-19 | 1,815.00 | 1,840.00 | 1,785.00 | 1,800.00 | 1,607.94 | 7,097,500 |
| 2024-08-16 | 1,820.00 | 1,840.00 | 1,810.00 | 1,815.00 | 1,621.34 | 1,700,600 |
| 2024-08-15 | 1,865.00 | 1,865.00 | 1,810.00 | 1,820.00 | 1,625.81 | 2,263,600 |
| 2024-08-14 | 1,875.00 | 1,880.00 | 1,830.00 | 1,845.00 | 1,648.14 | 3,495,700 |
| 2024-08-13 | 1,910.00 | 1,910.00 | 1,855.00 | 1,870.00 | 1,670.47 | 1,074,000 |
| 2024-08-12 | 1,880.00 | 1,905.00 | 1,855.00 | 1,900.00 | 1,697.27 | 1,306,800 |
| 2024-08-09 | 1,910.00 | 1,910.00 | 1,875.00 | 1,880.00 | 1,679.40 | 471,800 |
| 2024-08-08 | 1,900.00 | 1,905.00 | 1,880.00 | 1,900.00 | 1,697.27 | 343,000 |
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.