Price History - ULTJ

Kembali ke Company
Ticker: ULTJ
Company: PT Ultrajaya Milk Industry & Trading Company Tbk
Date Open High Low Close Volume Value
07-Jun-2022 1,505.00 1,510.00 1,495.00 1,505.00 1,077,200 0
06-Jun-2022 1,505.00 1,510.00 1,500.00 1,505.00 430,300 0
03-Jun-2022 1,510.00 1,515.00 1,500.00 1,505.00 716,400 0
02-Jun-2022 1,510.00 1,520.00 1,505.00 1,510.00 2,383,800 0
31-May-2022 1,515.00 1,525.00 1,505.00 1,510.00 1,594,000 0
30-May-2022 1,510.00 1,525.00 1,495.00 1,515.00 517,500 0
27-May-2022 1,510.00 1,520.00 1,495.00 1,510.00 770,500 0
25-May-2022 1,510.00 1,515.00 1,495.00 1,500.00 593,400 0
24-May-2022 1,500.00 1,510.00 1,490.00 1,500.00 374,900 0
23-May-2022 1,510.00 1,510.00 1,490.00 1,500.00 1,021,300 0
20-May-2022 1,500.00 1,515.00 1,485.00 1,510.00 1,091,500 0
19-May-2022 1,510.00 1,515.00 1,480.00 1,480.00 2,041,300 0
18-May-2022 1,520.00 1,530.00 1,505.00 1,510.00 730,200 0
17-May-2022 1,520.00 1,535.00 1,515.00 1,520.00 390,000 0
13-May-2022 1,500.00 1,520.00 1,500.00 1,520.00 505,100 0
12-May-2022 1,525.00 1,525.00 1,500.00 1,500.00 2,075,100 0
11-May-2022 1,515.00 1,545.00 1,510.00 1,525.00 1,147,700 0
10-May-2022 1,520.00 1,525.00 1,500.00 1,515.00 1,034,600 0
09-May-2022 1,555.00 1,560.00 1,495.00 1,520.00 1,676,800 0
28-Apr-2022 1,555.00 1,580.00 1,550.00 1,555.00 498,700 0
27-Apr-2022 1,600.00 1,600.00 1,540.00 1,550.00 1,251,800 0
26-Apr-2022 1,550.00 1,620.00 1,550.00 1,580.00 5,969,000 0
25-Apr-2022 1,550.00 1,565.00 1,545.00 1,550.00 832,000 0
22-Apr-2022 1,505.00 1,565.00 1,505.00 1,560.00 1,842,200 0
21-Apr-2022 1,500.00 1,505.00 1,495.00 1,505.00 1,315,700 0
20-Apr-2022 1,495.00 1,505.00 1,490.00 1,500.00 884,600 0
19-Apr-2022 1,500.00 1,505.00 1,490.00 1,495.00 2,936,400 0
18-Apr-2022 1,495.00 1,500.00 1,490.00 1,500.00 803,700 0
14-Apr-2022 1,490.00 1,500.00 1,485.00 1,495.00 3,359,900 0
13-Apr-2022 1,485.00 1,500.00 1,485.00 1,490.00 1,570,100 0
12-Apr-2022 1,485.00 1,500.00 1,480.00 1,500.00 651,200 0
11-Apr-2022 1,480.00 1,485.00 1,475.00 1,485.00 3,483,200 0
08-Apr-2022 1,480.00 1,490.00 1,475.00 1,490.00 706,000 0
07-Apr-2022 1,500.00 1,500.00 1,475.00 1,480.00 2,928,300 0
06-Apr-2022 1,500.00 1,505.00 1,490.00 1,500.00 2,038,500 0
05-Apr-2022 1,495.00 1,500.00 1,495.00 1,500.00 897,200 0
04-Apr-2022 1,500.00 1,500.00 1,485.00 1,495.00 895,300 0
01-Apr-2022 1,500.00 1,510.00 1,480.00 1,485.00 2,335,800 0
31-Mar-2022 1,490.00 1,500.00 1,475.00 1,495.00 1,415,700 0
30-Mar-2022 1,485.00 1,490.00 1,465.00 1,480.00 1,019,000 0
29-Mar-2022 1,490.00 1,495.00 1,485.00 1,490.00 233,400 0
28-Mar-2022 1,485.00 1,490.00 1,480.00 1,490.00 320,800 0
25-Mar-2022 1,495.00 1,495.00 1,485.00 1,485.00 271,800 0
24-Mar-2022 1,490.00 1,500.00 1,485.00 1,495.00 583,800 0
23-Mar-2022 1,500.00 1,500.00 1,480.00 1,495.00 154,900 0
22-Mar-2022 1,490.00 1,500.00 1,480.00 1,500.00 664,300 0
21-Mar-2022 1,485.00 1,510.00 1,480.00 1,490.00 1,321,600 0
18-Mar-2022 1,490.00 1,490.00 1,480.00 1,485.00 196,500 0
17-Mar-2022 1,505.00 1,510.00 1,475.00 1,490.00 307,700 0
16-Mar-2022 1,485.00 1,550.00 1,475.00 1,505.00 279,600 0
15-Mar-2022 1,490.00 1,500.00 1,480.00 1,485.00 453,600 0
14-Mar-2022 1,500.00 1,500.00 1,485.00 1,490.00 270,200 0
11-Mar-2022 1,495.00 1,500.00 1,485.00 1,500.00 425,600 0
10-Mar-2022 1,485.00 1,500.00 1,485.00 1,495.00 250,800 0
09-Mar-2022 1,485.00 1,500.00 1,475.00 1,485.00 378,400 0
08-Mar-2022 1,500.00 1,500.00 1,450.00 1,485.00 1,229,900 0
07-Mar-2022 1,510.00 1,510.00 1,490.00 1,500.00 4,914,100 0
04-Mar-2022 1,530.00 1,545.00 1,470.00 1,500.00 1,463,700 0
02-Mar-2022 1,525.00 1,540.00 1,510.00 1,530.00 476,200 0
01-Mar-2022 1,535.00 1,555.00 1,525.00 1,525.00 1,109,600 0
25-Feb-2022 1,540.00 1,550.00 1,510.00 1,535.00 608,600 0
24-Feb-2022 1,545.00 1,550.00 1,510.00 1,540.00 881,900 0
23-Feb-2022 1,565.00 1,565.00 1,530.00 1,550.00 679,500 0
22-Feb-2022 1,560.00 1,620.00 1,545.00 1,565.00 1,187,000 0
21-Feb-2022 1,555.00 1,560.00 1,545.00 1,545.00 319,900 0
18-Feb-2022 1,555.00 1,560.00 1,545.00 1,555.00 265,700 0
17-Feb-2022 1,555.00 1,555.00 1,540.00 1,555.00 2,826,400 0
16-Feb-2022 1,550.00 1,560.00 1,545.00 1,555.00 1,019,400 0
15-Feb-2022 1,550.00 1,570.00 1,550.00 1,550.00 285,500 0
14-Feb-2022 1,585.00 1,590.00 1,465.00 1,550.00 2,016,600 0
11-Feb-2022 1,600.00 1,600.00 1,560.00 1,575.00 333,400 0
10-Feb-2022 1,605.00 1,605.00 1,595.00 1,600.00 441,200 0
09-Feb-2022 1,600.00 1,620.00 1,595.00 1,605.00 113,400 0
08-Feb-2022 1,600.00 1,635.00 1,600.00 1,605.00 680,100 0
07-Feb-2022 1,600.00 1,610.00 1,595.00 1,600.00 328,700 0
04-Feb-2022 1,600.00 1,605.00 1,590.00 1,600.00 453,600 0
03-Feb-2022 1,600.00 1,605.00 1,595.00 1,600.00 278,200 0
02-Feb-2022 1,600.00 1,615.00 1,590.00 1,600.00 417,700 0
31-Jan-2022 1,610.00 1,625.00 1,590.00 1,600.00 1,176,800 0
28-Jan-2022 1,595.00 1,615.00 1,580.00 1,600.00 318,400 0
27-Jan-2022 1,595.00 1,605.00 1,575.00 1,595.00 671,100 0
26-Jan-2022 1,555.00 1,595.00 1,555.00 1,595.00 1,044,300 0
25-Jan-2022 1,575.00 1,595.00 1,555.00 1,555.00 1,615,700 0
24-Jan-2022 1,560.00 1,570.00 1,555.00 1,570.00 884,400 0
21-Jan-2022 1,565.00 1,565.00 1,550.00 1,560.00 512,300 0
20-Jan-2022 1,555.00 1,565.00 1,550.00 1,560.00 74,700 0
19-Jan-2022 1,555.00 1,565.00 1,550.00 1,555.00 344,600 0
18-Jan-2022 1,560.00 1,570.00 1,555.00 1,555.00 288,000 0
17-Jan-2022 1,555.00 1,570.00 1,550.00 1,560.00 149,300 0
14-Jan-2022 1,555.00 1,570.00 1,550.00 1,555.00 74,200 0
13-Jan-2022 1,555.00 1,560.00 1,545.00 1,555.00 978,500 0
12-Jan-2022 1,560.00 1,565.00 1,550.00 1,555.00 225,500 0
11-Jan-2022 1,570.00 1,570.00 1,550.00 1,555.00 294,400 0
10-Jan-2022 1,550.00 1,575.00 1,550.00 1,555.00 472,100 0
07-Jan-2022 1,550.00 1,565.00 1,550.00 1,550.00 270,300 0
06-Jan-2022 1,560.00 1,560.00 1,550.00 1,550.00 183,400 0
05-Jan-2022 1,560.00 1,560.00 1,550.00 1,560.00 824,800 0
04-Jan-2022 1,560.00 1,575.00 1,555.00 1,555.00 495,100 0
03-Jan-2022 1,570.00 1,575.00 1,555.00 1,560.00 572,700 0
30-Dec-2021 1,570.00 1,600.00 1,560.00 1,570.00 921,400 0