Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold (GLD)382.01▼ 0.18%Oil (USO)161.76▲ 2.83%
← ULTJ.JK stock page

Ultra Jaya Milk Industry Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-162,030.002,050.001,815.002,010.002,010.0035,292,400
2026-10-152,090.002,110.002,060.002,090.002,090.0010,326,300
2026-10-142,090.002,130.002,090.002,100.002,100.007,406,100
2026-10-132,130.002,130.002,080.002,090.002,090.0011,894,100
2026-10-122,120.002,180.002,110.002,130.002,130.0011,218,800
2026-10-092,150.002,150.002,110.002,120.002,120.0011,779,800
2026-10-082,080.002,190.002,060.002,150.002,150.0040,907,500
2026-10-072,070.002,080.002,060.002,070.002,070.0027,020,800
2026-10-062,090.002,090.002,070.002,070.002,070.0022,302,600
2026-10-052,060.002,100.002,060.002,080.002,080.0021,752,100
2026-10-022,060.002,080.002,050.002,060.002,060.0017,242,400
2026-10-012,050.002,080.002,040.002,060.002,060.0025,378,600
2026-09-302,020.002,060.002,020.002,050.002,050.0025,837,600
2026-09-292,050.002,050.002,000.002,020.002,020.0030,631,600
2026-09-282,050.002,090.002,040.002,050.002,050.0020,485,700
2026-09-252,070.002,100.002,050.002,060.002,060.0014,541,100
2026-09-242,060.002,080.002,040.002,060.002,060.0024,651,300
2026-09-232,070.002,080.002,040.002,060.002,060.0022,288,200
2026-09-222,120.002,120.002,040.002,070.002,070.0025,947,100
2026-09-212,090.002,130.002,030.002,110.002,110.0049,806,800
2026-09-181,935.002,190.001,885.002,060.002,060.00123,380,100
Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-05-04130.0000 IDR
2025-05-1545.0000 IDR
2024-06-2840.0000 IDR
2023-07-0330.0000 IDR
2022-08-0425.0000 IDR
2021-09-0185.0000 IDR
2020-09-0312.0000 IDR
2019-07-0812.0000 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.