Price History - ULTJ

Kembali ke Company
Ticker: ULTJ
Company: PT Ultrajaya Milk Industry & Trading Company Tbk
Date Open High Low Close Volume Value
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
11-Aug-2022 1,500.00 1,515.00 1,490.00 1,495.00 776,100 0
10-Aug-2022 1,500.00 1,510.00 1,495.00 1,500.00 1,164,300 0
09-Aug-2022 1,490.00 1,505.00 1,475.00 1,500.00 679,900 0
08-Aug-2022 1,505.00 1,510.00 1,485.00 1,490.00 332,800 0
05-Aug-2022 1,475.00 1,510.00 1,465.00 1,500.00 607,800 0
04-Aug-2022 1,490.00 1,490.00 1,450.00 1,475.00 661,500 0
03-Aug-2022 1,465.00 1,500.00 1,465.00 1,490.00 1,935,500 0
02-Aug-2022 1,460.00 1,475.00 1,455.00 1,470.00 591,400 0
01-Aug-2022 1,455.00 1,465.00 1,445.00 1,455.00 2,100,000 0
29-Jul-2022 1,460.00 1,460.00 1,445.00 1,455.00 905,800 0
28-Jul-2022 1,470.00 1,480.00 1,455.00 1,460.00 525,900 0
27-Jul-2022 1,450.00 1,470.00 1,440.00 1,470.00 317,200 0
26-Jul-2022 1,460.00 1,475.00 1,445.00 1,450.00 953,000 0
25-Jul-2022 1,445.00 1,460.00 1,440.00 1,460.00 377,000 0
22-Jul-2022 1,450.00 1,455.00 1,445.00 1,445.00 227,500 0
21-Jul-2022 1,455.00 1,455.00 1,440.00 1,450.00 207,700 0
20-Jul-2022 1,435.00 1,455.00 1,435.00 1,450.00 305,800 0
19-Jul-2022 1,430.00 1,450.00 1,425.00 1,435.00 216,300 0
18-Jul-2022 1,400.00 1,440.00 1,350.00 1,430.00 310,700 0
15-Jul-2022 1,440.00 1,440.00 1,425.00 1,430.00 405,100 0
14-Jul-2022 1,445.00 1,445.00 1,425.00 1,435.00 561,500 0
13-Jul-2022 1,450.00 1,460.00 1,440.00 1,440.00 149,200 0
12-Jul-2022 1,450.00 1,455.00 1,430.00 1,450.00 552,800 0
11-Jul-2022 1,440.00 1,465.00 1,440.00 1,450.00 360,600 0
08-Jul-2022 1,440.00 1,450.00 1,430.00 1,445.00 381,200 0
07-Jul-2022 1,445.00 1,455.00 1,435.00 1,440.00 259,500 0
06-Jul-2022 1,435.00 1,445.00 1,435.00 1,445.00 187,700 0
05-Jul-2022 1,430.00 1,445.00 1,430.00 1,435.00 561,200 0
04-Jul-2022 1,450.00 1,455.00 1,415.00 1,425.00 1,114,800 0
01-Jul-2022 1,445.00 1,450.00 1,445.00 1,450.00 266,100 0
30-Jun-2022 1,455.00 1,460.00 1,445.00 1,445.00 355,000 0
29-Jun-2022 1,450.00 1,455.00 1,440.00 1,455.00 514,700 0
28-Jun-2022 1,460.00 1,460.00 1,440.00 1,450.00 1,276,800 0
27-Jun-2022 1,465.00 1,465.00 1,450.00 1,455.00 906,400 0
24-Jun-2022 1,460.00 1,465.00 1,455.00 1,460.00 745,800 0
23-Jun-2022 1,460.00 1,460.00 1,450.00 1,455.00 434,700 0
22-Jun-2022 1,455.00 1,465.00 1,450.00 1,460.00 530,400 0
21-Jun-2022 1,455.00 1,475.00 1,450.00 1,455.00 720,100 0
20-Jun-2022 1,475.00 1,475.00 1,450.00 1,455.00 627,000 0
17-Jun-2022 1,450.00 1,460.00 1,445.00 1,455.00 579,300 0
16-Jun-2022 1,460.00 1,465.00 1,445.00 1,450.00 444,700 0
15-Jun-2022 1,470.00 1,470.00 1,450.00 1,455.00 703,500 0
14-Jun-2022 1,460.00 1,475.00 1,455.00 1,460.00 457,500 0
13-Jun-2022 1,465.00 1,475.00 1,450.00 1,460.00 1,414,600 0
10-Jun-2022 1,480.00 1,485.00 1,465.00 1,470.00 1,816,400 0
09-Jun-2022 1,500.00 1,500.00 1,480.00 1,480.00 1,728,800 0
08-Jun-2022 1,505.00 1,510.00 1,490.00 1,500.00 771,400 0