Price History - ULTJ

Kembali ke Company
Ticker: ULTJ
Company: PT Ultrajaya Milk Industry & Trading Company Tbk
Date Open High Low Close Volume Value
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
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