Price History - ULTJ

Kembali ke Company
Ticker: ULTJ
Company: PT Ultrajaya Milk Industry & Trading Company Tbk
Date Open High Low Close Volume Value
30-Dec-2022 1,475.00 1,485.00 1,475.00 1,475.00 589,200 0
29-Dec-2022 1,480.00 1,480.00 1,465.00 1,475.00 682,400 0
28-Dec-2022 1,480.00 1,485.00 1,465.00 1,475.00 322,300 0
27-Dec-2022 1,480.00 1,495.00 1,470.00 1,480.00 779,900 0
26-Dec-2022 1,455.00 1,485.00 1,450.00 1,485.00 745,400 0
23-Dec-2022 1,435.00 1,450.00 1,435.00 1,450.00 168,400 0
22-Dec-2022 1,445.00 1,455.00 1,420.00 1,435.00 116,500 0
21-Dec-2022 1,455.00 1,455.00 1,440.00 1,445.00 746,700 0
20-Dec-2022 1,450.00 1,460.00 1,445.00 1,455.00 1,107,600 0
19-Dec-2022 1,450.00 1,455.00 1,440.00 1,450.00 209,900 0
16-Dec-2022 1,455.00 1,465.00 1,405.00 1,455.00 676,400 0
15-Dec-2022 1,465.00 1,465.00 1,445.00 1,450.00 625,400 0
14-Dec-2022 1,425.00 1,460.00 1,420.00 1,455.00 907,900 0
13-Dec-2022 1,415.00 1,425.00 1,410.00 1,425.00 316,300 0
12-Dec-2022 1,400.00 1,420.00 1,400.00 1,415.00 637,500 0
09-Dec-2022 1,385.00 1,405.00 1,385.00 1,400.00 680,800 0
08-Dec-2022 1,400.00 1,410.00 1,385.00 1,385.00 1,085,500 0
07-Dec-2022 1,400.00 1,410.00 1,380.00 1,400.00 1,186,100 0
06-Dec-2022 1,380.00 1,395.00 1,375.00 1,395.00 476,900 0
05-Dec-2022 1,390.00 1,400.00 1,365.00 1,380.00 1,867,300 0
02-Dec-2022 1,390.00 1,395.00 1,365.00 1,395.00 495,200 0
01-Dec-2022 1,370.00 1,395.00 1,360.00 1,385.00 818,100 0
30-Nov-2022 1,385.00 1,385.00 1,360.00 1,360.00 2,194,700 0
29-Nov-2022 1,390.00 1,395.00 1,365.00 1,380.00 2,094,200 0
28-Nov-2022 1,390.00 1,405.00 1,385.00 1,390.00 1,993,000 0
25-Nov-2022 1,380.00 1,400.00 1,380.00 1,390.00 1,130,300 0
24-Nov-2022 1,385.00 1,390.00 1,375.00 1,385.00 821,200 0
23-Nov-2022 1,385.00 1,400.00 1,380.00 1,385.00 742,000 0
22-Nov-2022 1,390.00 1,400.00 1,370.00 1,385.00 522,700 0
21-Nov-2022 1,395.00 1,400.00 1,375.00 1,390.00 624,100 0
18-Nov-2022 1,400.00 1,400.00 1,380.00 1,390.00 340,200 0
17-Nov-2022 1,385.00 1,395.00 1,380.00 1,395.00 117,700 0
16-Nov-2022 1,390.00 1,395.00 1,360.00 1,385.00 231,900 0
15-Nov-2022 1,390.00 1,395.00 1,385.00 1,385.00 474,800 0
14-Nov-2022 1,375.00 1,390.00 1,360.00 1,385.00 326,700 0
11-Nov-2022 1,355.00 1,390.00 1,355.00 1,370.00 841,000 0
10-Nov-2022 1,355.00 1,370.00 1,350.00 1,355.00 1,027,600 0
09-Nov-2022 1,365.00 1,370.00 1,355.00 1,355.00 470,100 0
08-Nov-2022 1,355.00 1,370.00 1,355.00 1,365.00 619,300 0
07-Nov-2022 1,350.00 1,375.00 1,350.00 1,355.00 654,400 0
04-Nov-2022 1,345.00 1,375.00 1,345.00 1,350.00 916,000 0
03-Nov-2022 1,380.00 1,380.00 1,340.00 1,345.00 3,140,000 0
02-Nov-2022 1,385.00 1,385.00 1,375.00 1,380.00 3,561,800 0
01-Nov-2022 1,410.00 1,410.00 1,380.00 1,385.00 709,500 0
31-Oct-2022 1,440.00 1,450.00 1,395.00 1,410.00 886,600 0
28-Oct-2022 1,430.00 1,445.00 1,430.00 1,440.00 182,000 0
27-Oct-2022 1,445.00 1,445.00 1,425.00 1,430.00 466,100 0
26-Oct-2022 1,425.00 1,455.00 1,425.00 1,445.00 1,061,400 0
25-Oct-2022 1,390.00 1,430.00 1,390.00 1,425.00 280,700 0
24-Oct-2022 1,395.00 1,410.00 1,385.00 1,395.00 580,200 0
21-Oct-2022 1,390.00 1,400.00 1,380.00 1,390.00 308,900 0
20-Oct-2022 1,390.00 1,400.00 1,385.00 1,390.00 314,000 0
19-Oct-2022 1,375.00 1,400.00 1,370.00 1,385.00 777,700 0
18-Oct-2022 1,345.00 1,390.00 1,345.00 1,375.00 1,208,600 0
17-Oct-2022 1,355.00 1,360.00 1,330.00 1,345.00 724,600 0
14-Oct-2022 1,375.00 1,380.00 1,355.00 1,355.00 446,600 0
13-Oct-2022 1,375.00 1,385.00 1,360.00 1,370.00 358,400 0
12-Oct-2022 1,385.00 1,390.00 1,365.00 1,375.00 375,400 0
11-Oct-2022 1,385.00 1,390.00 1,375.00 1,385.00 275,700 0
10-Oct-2022 1,390.00 1,395.00 1,380.00 1,385.00 540,000 0
07-Oct-2022 1,390.00 1,425.00 1,380.00 1,390.00 582,500 0
06-Oct-2022 1,400.00 1,400.00 1,375.00 1,390.00 523,600 0
05-Oct-2022 1,390.00 1,395.00 1,385.00 1,390.00 560,100 0
04-Oct-2022 1,390.00 1,400.00 1,375.00 1,390.00 1,593,400 0
03-Oct-2022 1,390.00 1,395.00 1,385.00 1,390.00 726,100 0
30-Sep-2022 1,400.00 1,400.00 1,380.00 1,390.00 1,178,800 0
29-Sep-2022 1,420.00 1,420.00 1,395.00 1,400.00 1,447,700 0
28-Sep-2022 1,420.00 1,430.00 1,415.00 1,415.00 452,400 0
27-Sep-2022 1,450.00 1,460.00 1,420.00 1,420.00 1,633,700 0
26-Sep-2022 1,440.00 1,465.00 1,440.00 1,450.00 311,300 0
23-Sep-2022 1,455.00 1,455.00 1,440.00 1,440.00 649,000 0
22-Sep-2022 1,460.00 1,465.00 1,445.00 1,445.00 516,600 0
21-Sep-2022 1,460.00 1,465.00 1,450.00 1,460.00 206,200 0
20-Sep-2022 1,455.00 1,465.00 1,445.00 1,450.00 444,300 0
19-Sep-2022 1,450.00 1,465.00 1,445.00 1,460.00 440,300 0
16-Sep-2022 1,455.00 1,465.00 1,450.00 1,450.00 686,800 0
15-Sep-2022 1,465.00 1,470.00 1,450.00 1,455.00 370,800 0
14-Sep-2022 1,460.00 1,480.00 1,450.00 1,460.00 399,800 0
13-Sep-2022 1,460.00 1,465.00 1,450.00 1,460.00 615,200 0
12-Sep-2022 1,455.00 1,465.00 1,445.00 1,460.00 766,200 0
09-Sep-2022 1,455.00 1,460.00 1,450.00 1,455.00 221,500 0
08-Sep-2022 1,465.00 1,465.00 1,425.00 1,455.00 411,900 0
07-Sep-2022 1,465.00 1,485.00 1,425.00 1,425.00 1,261,300 0
06-Sep-2022 1,475.00 1,480.00 1,455.00 1,470.00 445,800 0
05-Sep-2022 1,470.00 1,480.00 1,465.00 1,470.00 245,500 0
02-Sep-2022 1,490.00 1,490.00 1,470.00 1,470.00 322,600 0
01-Sep-2022 1,470.00 1,485.00 1,470.00 1,475.00 353,800 0
31-Aug-2022 1,480.00 1,480.00 1,470.00 1,475.00 320,400 0
30-Aug-2022 1,480.00 1,485.00 1,470.00 1,480.00 129,500 0
29-Aug-2022 1,490.00 1,490.00 1,470.00 1,480.00 103,200 0
26-Aug-2022 1,480.00 1,485.00 1,475.00 1,485.00 535,000 0
25-Aug-2022 1,485.00 1,490.00 1,480.00 1,480.00 271,600 0
24-Aug-2022 1,480.00 1,490.00 1,475.00 1,485.00 177,200 0
23-Aug-2022 1,485.00 1,490.00 1,450.00 1,485.00 369,000 0
22-Aug-2022 1,480.00 1,495.00 1,480.00 1,480.00 489,100 0
19-Aug-2022 1,485.00 1,490.00 1,475.00 1,480.00 555,100 0
18-Aug-2022 1,480.00 1,495.00 1,480.00 1,485.00 93,200 0
16-Aug-2022 1,485.00 1,485.00 1,475.00 1,485.00 93,800 0
15-Aug-2022 1,490.00 1,490.00 1,475.00 1,485.00 298,500 0
12-Aug-2022 1,500.00 1,500.00 1,485.00 1,490.00 204,200 0