Price History - ULTJ

Kembali ke Company
Ticker: ULTJ
Company: PT Ultrajaya Milk Industry & Trading Company Tbk
Date Open High Low Close Volume Value
09-Oct-2026 2,150.00 2,150.00 2,110.00 2,120.00 11,779,800 0
08-Oct-2026 2,080.00 2,190.00 2,060.00 2,150.00 40,907,500 0
07-Oct-2026 2,070.00 2,080.00 2,060.00 2,070.00 27,020,800 0
06-Oct-2026 2,090.00 2,090.00 2,070.00 2,070.00 22,302,600 0
05-Oct-2026 2,060.00 2,100.00 2,060.00 2,080.00 21,752,100 0
02-Oct-2026 2,060.00 2,080.00 2,050.00 2,060.00 17,242,400 0
01-Oct-2026 2,050.00 2,080.00 2,040.00 2,060.00 25,378,600 0
30-Sep-2026 2,020.00 2,060.00 2,020.00 2,050.00 25,837,600 0
29-Sep-2026 2,050.00 2,050.00 2,000.00 2,020.00 30,631,600 0
28-Sep-2026 2,050.00 2,090.00 2,040.00 2,050.00 20,485,700 0
25-Sep-2026 2,070.00 2,100.00 2,050.00 2,060.00 14,541,100 0
24-Sep-2026 2,060.00 2,080.00 2,040.00 2,060.00 24,651,300 0
23-Sep-2026 2,070.00 2,080.00 2,040.00 2,060.00 22,288,200 0
22-Sep-2026 2,120.00 2,120.00 2,040.00 2,070.00 25,947,100 0
21-Sep-2026 2,090.00 2,130.00 2,030.00 2,110.00 49,806,800 0
18-Sep-2026 1,935.00 2,190.00 1,885.00 2,060.00 123,380,100 0
17-Sep-2026 1,870.00 1,900.00 1,830.00 1,900.00 20,220,500 0
16-Sep-2026 1,860.00 1,950.00 1,825.00 1,880.00 30,471,500 0
15-Sep-2026 1,745.00 1,995.00 1,690.00 1,800.00 51,428,300 0
14-Sep-2026 1,515.00 1,800.00 1,515.00 1,715.00 20,958,500 0
11-Sep-2026 1,525.00 1,525.00 1,490.00 1,510.00 8,175,600 0
10-Sep-2026 1,550.00 1,550.00 1,525.00 1,525.00 4,648,400 0
09-Sep-2026 1,555.00 1,570.00 1,535.00 1,550.00 7,823,100 0
08-Sep-2026 1,510.00 1,565.00 1,510.00 1,550.00 3,653,500 0
07-Sep-2026 1,530.00 1,535.00 1,505.00 1,510.00 1,380,100 0
04-Sep-2026 1,500.00 1,525.00 1,500.00 1,500.00 3,367,900 0
03-Sep-2026 1,495.00 1,515.00 1,485.00 1,500.00 6,302,300 0
02-Sep-2026 1,500.00 1,515.00 1,485.00 1,485.00 2,722,700 0
01-Sep-2026 1,485.00 1,500.00 1,485.00 1,500.00 1,338,300 0
31-Aug-2026 1,495.00 1,505.00 1,485.00 1,485.00 2,688,500 0
28-Aug-2026 1,495.00 1,520.00 1,490.00 1,495.00 3,747,500 0
27-Aug-2026 1,470.00 1,505.00 1,460.00 1,495.00 2,608,400 0
26-Aug-2026 1,495.00 1,495.00 1,470.00 1,470.00 2,175,600 0
25-Aug-2026 1,500.00 1,500.00 1,500.00 1,500.00 0 0
24-Aug-2026 1,500.00 1,505.00 1,490.00 1,500.00 1,845,200 0
21-Aug-2026 1,495.00 1,510.00 1,490.00 1,500.00 1,788,100 0
20-Aug-2026 1,500.00 1,510.00 1,495.00 1,500.00 2,313,600 0
19-Aug-2026 1,505.00 1,505.00 1,495.00 1,500.00 5,538,500 0
18-Aug-2026 1,510.00 1,510.00 1,490.00 1,505.00 1,982,300 0
14-Aug-2026 1,510.00 1,520.00 1,495.00 1,510.00 2,389,800 0
13-Aug-2026 1,510.00 1,525.00 1,495.00 1,510.00 1,759,300 0
12-Aug-2026 1,500.00 1,515.00 1,495.00 1,515.00 2,225,400 0
11-Aug-2026 1,495.00 1,510.00 1,480.00 1,495.00 3,571,200 0
10-Aug-2026 1,500.00 1,515.00 1,495.00 1,495.00 4,190,400 0
07-Aug-2026 1,495.00 1,500.00 1,490.00 1,500.00 1,041,700 0
06-Aug-2026 1,500.00 1,500.00 1,470.00 1,495.00 1,491,200 0
05-Aug-2026 1,515.00 1,515.00 1,480.00 1,490.00 2,743,900 0
04-Aug-2026 1,515.00 1,530.00 1,500.00 1,515.00 5,757,100 0
03-Aug-2026 1,470.00 1,525.00 1,470.00 1,490.00 4,014,600 0
31-Jul-2026 1,455.00 1,505.00 1,455.00 1,470.00 11,433,900 0
30-Jul-2026 1,365.00 1,390.00 1,360.00 1,385.00 1,253,800 0
29-Jul-2026 1,350.00 1,380.00 1,335.00 1,370.00 1,248,600 0
28-Jul-2026 1,355.00 1,390.00 1,340.00 1,350.00 1,836,200 0
27-Jul-2026 1,370.00 1,390.00 1,355.00 1,355.00 1,636,500 0
24-Jul-2026 1,425.00 1,430.00 1,370.00 1,370.00 2,245,100 0
23-Jul-2026 1,425.00 1,445.00 1,425.00 1,430.00 1,348,700 0
22-Jul-2026 1,430.00 1,450.00 1,410.00 1,420.00 4,884,500 0
21-Jul-2026 1,450.00 1,455.00 1,430.00 1,430.00 979,100 0
20-Jul-2026 1,440.00 1,460.00 1,430.00 1,450.00 1,220,600 0
17-Jul-2026 1,420.00 1,445.00 1,400.00 1,435.00 509,800 0
16-Jul-2026 1,420.00 1,420.00 1,400.00 1,415.00 584,600 0
15-Jul-2026 1,415.00 1,425.00 1,405.00 1,415.00 1,833,500 0
14-Jul-2026 1,410.00 1,420.00 1,400.00 1,405.00 1,534,000 0
13-Jul-2026 1,370.00 1,415.00 1,355.00 1,400.00 1,805,900 0
10-Jul-2026 1,370.00 1,380.00 1,350.00 1,370.00 570,000 0
09-Jul-2026 1,350.00 1,370.00 1,340.00 1,370.00 932,000 0
08-Jul-2026 1,355.00 1,360.00 1,325.00 1,350.00 493,000 0
07-Jul-2026 1,350.00 1,380.00 1,330.00 1,355.00 887,800 0
06-Jul-2026 1,375.00 1,375.00 1,340.00 1,345.00 853,300 0
03-Jul-2026 1,340.00 1,360.00 1,340.00 1,360.00 899,500 0
02-Jul-2026 1,335.00 1,340.00 1,320.00 1,340.00 666,100 0
01-Jul-2026 1,320.00 1,340.00 1,305.00 1,305.00 718,600 0
30-Jun-2026 1,345.00 1,345.00 1,295.00 1,315.00 1,496,500 0
29-Jun-2026 1,340.00 1,355.00 1,305.00 1,330.00 1,285,000 0
26-Jun-2026 1,355.00 1,370.00 1,330.00 1,335.00 913,400 0
25-Jun-2026 1,325.00 1,365.00 1,315.00 1,355.00 1,045,100 0
24-Jun-2026 1,380.00 1,380.00 1,315.00 1,325.00 1,247,800 0
23-Jun-2026 1,385.00 1,385.00 1,345.00 1,380.00 1,589,400 0
22-Jun-2026 1,385.00 1,390.00 1,355.00 1,385.00 561,100 0
19-Jun-2026 1,360.00 1,385.00 1,350.00 1,385.00 1,091,200 0
18-Jun-2026 1,395.00 1,395.00 1,350.00 1,360.00 1,801,800 0
17-Jun-2026 1,385.00 1,400.00 1,365.00 1,390.00 2,700,000 0
15-Jun-2026 1,355.00 1,395.00 1,330.00 1,365.00 5,208,300 0
12-Jun-2026 1,320.00 1,345.00 1,315.00 1,325.00 2,093,400 0
11-Jun-2026 1,285.00 1,330.00 1,280.00 1,320.00 2,876,800 0
10-Jun-2026 1,280.00 1,310.00 1,260.00 1,285.00 9,012,600 0
09-Jun-2026 1,245.00 1,320.00 1,230.00 1,285.00 6,968,700 0
08-Jun-2026 1,280.00 1,280.00 1,210.00 1,245.00 6,567,400 0
05-Jun-2026 1,425.00 1,425.00 1,265.00 1,290.00 6,574,500 0
04-Jun-2026 1,475.00 1,475.00 1,380.00 1,425.00 4,303,800 0
03-Jun-2026 1,500.00 1,510.00 1,425.00 1,485.00 4,549,200 0
02-Jun-2026 1,510.00 1,525.00 1,490.00 1,500.00 4,016,500 0
29-May-2026 1,575.00 1,585.00 1,510.00 1,520.00 6,722,300 0
28-May-2026 1,575.00 1,575.00 1,575.00 1,575.00 0 0
27-May-2026 1,575.00 1,575.00 1,575.00 1,575.00 0 0
26-May-2026 1,635.00 1,635.00 1,575.00 1,575.00 4,364,100 0
25-May-2026 1,625.00 1,630.00 1,570.00 1,600.00 2,923,000 0
22-May-2026 1,575.00 1,655.00 1,555.00 1,635.00 4,790,300 0
21-May-2026 1,620.00 1,625.00 1,565.00 1,570.00 5,296,800 0
20-May-2026 1,595.00 1,630.00 1,585.00 1,620.00 5,334,100 0