Price History - ULTJ

Kembali ke Company
Ticker: ULTJ
Company: PT Ultrajaya Milk Industry & Trading Company Tbk
Date Open High Low Close Volume Value
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
19-May-2026 1,560.00 1,600.00 1,540.00 1,595.00 5,266,300 0
18-May-2026 1,605.00 1,605.00 1,530.00 1,560.00 4,008,900 0
15-May-2026 1,605.00 1,605.00 1,605.00 1,605.00 0 0
14-May-2026 1,605.00 1,605.00 1,605.00 1,605.00 0 0
13-May-2026 1,615.00 1,620.00 1,595.00 1,605.00 1,978,100 0
12-May-2026 1,620.00 1,635.00 1,590.00 1,615.00 1,753,300 0
11-May-2026 1,620.00 1,625.00 1,575.00 1,600.00 2,934,500 0
08-May-2026 1,625.00 1,650.00 1,590.00 1,600.00 4,469,500 0
07-May-2026 1,600.00 1,640.00 1,600.00 1,625.00 3,021,100 0
06-May-2026 1,700.00 1,705.00 1,585.00 1,590.00 5,839,000 0
05-May-2026 1,595.00 1,725.00 1,590.00 1,700.00 7,599,600 0
04-May-2026 1,545.00 1,625.00 1,525.00 1,595.00 7,347,400 0
30-Apr-2026 1,690.00 1,695.00 1,660.00 1,690.00 7,819,500 0
29-Apr-2026 1,620.00 1,715.00 1,600.00 1,695.00 12,210,400 0
28-Apr-2026 1,625.00 1,670.00 1,610.00 1,615.00 5,863,300 0
27-Apr-2026 1,610.00 1,625.00 1,595.00 1,625.00 5,624,100 0
24-Apr-2026 1,575.00 1,600.00 1,540.00 1,590.00 3,744,900 0
23-Apr-2026 1,580.00 1,580.00 1,555.00 1,565.00 1,841,200 0
22-Apr-2026 1,520.00 1,570.00 1,510.00 1,565.00 4,234,200 0
21-Apr-2026 1,550.00 1,565.00 1,510.00 1,515.00 886,100 0
20-Apr-2026 1,545.00 1,570.00 1,545.00 1,545.00 2,047,500 0
17-Apr-2026 1,515.00 1,550.00 1,515.00 1,545.00 1,921,000 0
16-Apr-2026 1,515.00 1,525.00 1,500.00 1,510.00 773,400 0
15-Apr-2026 1,495.00 1,545.00 1,495.00 1,515.00 1,748,600 0
14-Apr-2026 1,500.00 1,515.00 1,495.00 1,495.00 1,914,400 0
13-Apr-2026 1,510.00 1,510.00 1,495.00 1,500.00 584,900 0
10-Apr-2026 1,525.00 1,525.00 1,490.00 1,510.00 1,425,600 0
09-Apr-2026 1,490.00 1,525.00 1,485.00 1,525.00 806,000 0
08-Apr-2026 1,475.00 1,515.00 1,475.00 1,500.00 1,882,700 0
07-Apr-2026 1,515.00 1,550.00 1,465.00 1,475.00 1,341,200 0
06-Apr-2026 1,535.00 1,545.00 1,515.00 1,515.00 1,032,800 0
02-Apr-2026 1,535.00 1,555.00 1,525.00 1,535.00 1,415,500 0
01-Apr-2026 1,520.00 1,560.00 1,520.00 1,535.00 1,519,300 0
31-Mar-2026 1,530.00 1,545.00 1,520.00 1,520.00 2,437,100 0
30-Mar-2026 1,520.00 1,555.00 1,500.00 1,525.00 3,370,800 0
27-Mar-2026 1,580.00 1,580.00 1,555.00 1,555.00 2,246,100 0
26-Mar-2026 1,600.00 1,620.00 1,555.00 1,570.00 1,651,200 0
25-Mar-2026 1,575.00 1,630.00 1,525.00 1,610.00 2,702,300 0
17-Mar-2026 1,630.00 1,630.00 1,575.00 1,575.00 2,645,500 0
16-Mar-2026 1,580.00 1,640.00 1,550.00 1,635.00 4,844,600 0
13-Mar-2026 1,605.00 1,610.00 1,520.00 1,580.00 3,993,100 0
12-Mar-2026 1,605.00 1,625.00 1,575.00 1,600.00 5,238,100 0
11-Mar-2026 1,530.00 1,605.00 1,530.00 1,595.00 4,188,900 0
10-Mar-2026 1,515.00 1,540.00 1,505.00 1,525.00 2,715,800 0
09-Mar-2026 1,545.00 1,545.00 1,475.00 1,510.00 4,276,600 0
06-Mar-2026 1,585.00 1,585.00 1,525.00 1,545.00 1,249,100 0
05-Mar-2026 1,530.00 1,595.00 1,530.00 1,565.00 4,084,200 0