Ultra Jaya Milk Industry Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 2,030.00 | 2,050.00 | 1,815.00 | 2,010.00 | 2,010.00 | 35,292,400 |
| 2026-10-15 | 2,090.00 | 2,110.00 | 2,060.00 | 2,090.00 | 2,090.00 | 10,326,300 |
| 2026-10-14 | 2,090.00 | 2,130.00 | 2,090.00 | 2,100.00 | 2,100.00 | 7,406,100 |
| 2026-10-13 | 2,130.00 | 2,130.00 | 2,080.00 | 2,090.00 | 2,090.00 | 11,894,100 |
| 2026-10-12 | 2,120.00 | 2,180.00 | 2,110.00 | 2,130.00 | 2,130.00 | 11,218,800 |
| 2026-10-09 | 2,150.00 | 2,150.00 | 2,110.00 | 2,120.00 | 2,120.00 | 11,779,800 |
| 2026-10-08 | 2,080.00 | 2,190.00 | 2,060.00 | 2,150.00 | 2,150.00 | 40,907,500 |
| 2026-10-07 | 2,070.00 | 2,080.00 | 2,060.00 | 2,070.00 | 2,070.00 | 27,020,800 |
| 2026-10-06 | 2,090.00 | 2,090.00 | 2,070.00 | 2,070.00 | 2,070.00 | 22,302,600 |
| 2026-10-05 | 2,060.00 | 2,100.00 | 2,060.00 | 2,080.00 | 2,080.00 | 21,752,100 |
| 2026-10-02 | 2,060.00 | 2,080.00 | 2,050.00 | 2,060.00 | 2,060.00 | 17,242,400 |
| 2026-10-01 | 2,050.00 | 2,080.00 | 2,040.00 | 2,060.00 | 2,060.00 | 25,378,600 |
| 2026-09-30 | 2,020.00 | 2,060.00 | 2,020.00 | 2,050.00 | 2,050.00 | 25,837,600 |
| 2026-09-29 | 2,050.00 | 2,050.00 | 2,000.00 | 2,020.00 | 2,020.00 | 30,631,600 |
| 2026-09-28 | 2,050.00 | 2,090.00 | 2,040.00 | 2,050.00 | 2,050.00 | 20,485,700 |
| 2026-09-25 | 2,070.00 | 2,100.00 | 2,050.00 | 2,060.00 | 2,060.00 | 14,541,100 |
| 2026-09-24 | 2,060.00 | 2,080.00 | 2,040.00 | 2,060.00 | 2,060.00 | 24,651,300 |
| 2026-09-23 | 2,070.00 | 2,080.00 | 2,040.00 | 2,060.00 | 2,060.00 | 22,288,200 |
| 2026-09-22 | 2,120.00 | 2,120.00 | 2,040.00 | 2,070.00 | 2,070.00 | 25,947,100 |
| 2026-09-21 | 2,090.00 | 2,130.00 | 2,030.00 | 2,110.00 | 2,110.00 | 49,806,800 |
| 2026-09-18 | 1,935.00 | 2,190.00 | 1,885.00 | 2,060.00 | 2,060.00 | 123,380,100 |
| 2026-09-17 | 1,870.00 | 1,900.00 | 1,830.00 | 1,900.00 | 1,900.00 | 20,220,500 |
| 2026-09-16 | 1,860.00 | 1,950.00 | 1,825.00 | 1,880.00 | 1,880.00 | 30,471,500 |
| 2026-09-15 | 1,745.00 | 1,995.00 | 1,690.00 | 1,800.00 | 1,800.00 | 51,428,300 |
| 2026-09-14 | 1,515.00 | 1,800.00 | 1,515.00 | 1,715.00 | 1,715.00 | 20,958,500 |
| 2026-09-11 | 1,525.00 | 1,525.00 | 1,490.00 | 1,510.00 | 1,510.00 | 8,175,600 |
| 2026-09-10 | 1,550.00 | 1,550.00 | 1,525.00 | 1,525.00 | 1,525.00 | 4,648,400 |
| 2026-09-09 | 1,555.00 | 1,570.00 | 1,535.00 | 1,550.00 | 1,550.00 | 7,823,100 |
| 2026-09-08 | 1,510.00 | 1,565.00 | 1,510.00 | 1,550.00 | 1,550.00 | 3,653,500 |
| 2026-09-07 | 1,530.00 | 1,535.00 | 1,505.00 | 1,510.00 | 1,510.00 | 1,380,100 |
| 2026-09-04 | 1,500.00 | 1,525.00 | 1,500.00 | 1,500.00 | 1,500.00 | 3,367,900 |
| 2026-09-03 | 1,495.00 | 1,515.00 | 1,485.00 | 1,500.00 | 1,500.00 | 6,302,300 |
| 2026-09-02 | 1,500.00 | 1,515.00 | 1,485.00 | 1,485.00 | 1,485.00 | 2,722,700 |
| 2026-09-01 | 1,485.00 | 1,500.00 | 1,485.00 | 1,500.00 | 1,500.00 | 1,338,300 |
| 2026-08-31 | 1,495.00 | 1,505.00 | 1,485.00 | 1,485.00 | 1,485.00 | 2,688,500 |
| 2026-08-28 | 1,495.00 | 1,520.00 | 1,490.00 | 1,495.00 | 1,495.00 | 3,747,500 |
| 2026-08-27 | 1,470.00 | 1,505.00 | 1,460.00 | 1,495.00 | 1,495.00 | 2,608,400 |
| 2026-08-26 | 1,495.00 | 1,495.00 | 1,470.00 | 1,470.00 | 1,470.00 | 2,175,600 |
| 2026-08-25 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0 |
| 2026-08-24 | 1,500.00 | 1,505.00 | 1,490.00 | 1,500.00 | 1,500.00 | 1,845,200 |
| 2026-08-21 | 1,495.00 | 1,510.00 | 1,490.00 | 1,500.00 | 1,500.00 | 1,788,100 |
| 2026-08-20 | 1,500.00 | 1,510.00 | 1,495.00 | 1,500.00 | 1,500.00 | 2,313,600 |
| 2026-08-19 | 1,505.00 | 1,505.00 | 1,495.00 | 1,500.00 | 1,500.00 | 5,538,500 |
| 2026-08-18 | 1,510.00 | 1,510.00 | 1,490.00 | 1,505.00 | 1,505.00 | 1,982,300 |
| 2026-08-17 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 0 |
| 2026-08-14 | 1,510.00 | 1,520.00 | 1,495.00 | 1,510.00 | 1,510.00 | 2,389,800 |
| 2026-08-13 | 1,510.00 | 1,525.00 | 1,495.00 | 1,510.00 | 1,510.00 | 1,759,300 |
| 2026-08-12 | 1,500.00 | 1,515.00 | 1,495.00 | 1,515.00 | 1,515.00 | 2,225,400 |
| 2026-08-11 | 1,495.00 | 1,510.00 | 1,480.00 | 1,495.00 | 1,495.00 | 3,571,200 |
| 2026-08-10 | 1,500.00 | 1,515.00 | 1,495.00 | 1,495.00 | 1,495.00 | 4,190,400 |
| 2026-08-07 | 1,495.00 | 1,500.00 | 1,490.00 | 1,500.00 | 1,500.00 | 1,041,700 |
| 2026-08-06 | 1,500.00 | 1,500.00 | 1,470.00 | 1,495.00 | 1,495.00 | 1,491,200 |
| 2026-08-05 | 1,515.00 | 1,515.00 | 1,480.00 | 1,490.00 | 1,490.00 | 2,743,900 |
| 2026-08-04 | 1,515.00 | 1,530.00 | 1,500.00 | 1,515.00 | 1,515.00 | 5,757,100 |
| 2026-08-03 | 1,470.00 | 1,525.00 | 1,470.00 | 1,490.00 | 1,490.00 | 4,014,600 |
| 2026-07-31 | 1,455.00 | 1,505.00 | 1,455.00 | 1,470.00 | 1,470.00 | 11,433,900 |
| 2026-07-30 | 1,365.00 | 1,390.00 | 1,360.00 | 1,385.00 | 1,385.00 | 1,253,800 |
| 2026-07-29 | 1,350.00 | 1,380.00 | 1,335.00 | 1,370.00 | 1,370.00 | 1,248,600 |
| 2026-07-28 | 1,355.00 | 1,390.00 | 1,340.00 | 1,350.00 | 1,350.00 | 1,836,200 |
| 2026-07-27 | 1,370.00 | 1,390.00 | 1,355.00 | 1,355.00 | 1,355.00 | 1,636,500 |
Page 1 of 21 · 1,217 trading daysOlder →
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.