Price History - ULTJ

Kembali ke Company
Ticker: ULTJ
Company: PT Ultrajaya Milk Industry & Trading Company Tbk
Date Open High Low Close Volume Value
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
29-Dec-2021 1,565.00 1,570.00 1,555.00 1,565.00 176,900 0
28-Dec-2021 1,565.00 1,565.00 1,555.00 1,555.00 179,000 0
27-Dec-2021 1,560.00 1,565.00 1,550.00 1,560.00 132,200 0
24-Dec-2021 1,555.00 1,560.00 1,550.00 1,555.00 143,600 0
23-Dec-2021 1,550.00 1,555.00 1,545.00 1,550.00 1,527,700 0
22-Dec-2021 1,560.00 1,560.00 1,550.00 1,550.00 160,200 0
21-Dec-2021 1,550.00 1,570.00 1,550.00 1,550.00 549,900 0
20-Dec-2021 1,550.00 1,555.00 1,550.00 1,555.00 261,400 0
17-Dec-2021 1,555.00 1,560.00 1,530.00 1,550.00 394,100 0
16-Dec-2021 1,540.00 1,560.00 1,540.00 1,550.00 927,800 0
15-Dec-2021 1,560.00 1,565.00 1,540.00 1,540.00 2,293,200 0
14-Dec-2021 1,555.00 1,565.00 1,555.00 1,560.00 264,600 0
13-Dec-2021 1,570.00 1,570.00 1,550.00 1,555.00 433,600 0
10-Dec-2021 1,570.00 1,570.00 1,550.00 1,565.00 405,000 0
09-Dec-2021 1,560.00 1,590.00 1,555.00 1,560.00 165,600 0
08-Dec-2021 1,575.00 1,575.00 1,560.00 1,560.00 263,900 0
07-Dec-2021 1,555.00 1,575.00 1,555.00 1,565.00 433,300 0
06-Dec-2021 1,555.00 1,560.00 1,545.00 1,555.00 1,228,100 0
03-Dec-2021 1,555.00 1,570.00 1,550.00 1,550.00 1,021,600 0
02-Dec-2021 1,560.00 1,565.00 1,550.00 1,550.00 3,697,300 0
01-Dec-2021 1,585.00 1,585.00 1,555.00 1,555.00 559,700 0
30-Nov-2021 1,585.00 1,590.00 1,575.00 1,580.00 359,100 0
29-Nov-2021 1,600.00 1,605.00 1,575.00 1,585.00 565,300 0
26-Nov-2021 1,645.00 1,650.00 1,605.00 1,605.00 456,500 0
25-Nov-2021 1,645.00 1,655.00 1,645.00 1,645.00 1,318,100 0
24-Nov-2021 1,650.00 1,655.00 1,635.00 1,645.00 299,500 0
23-Nov-2021 1,655.00 1,665.00 1,645.00 1,655.00 482,100 0
22-Nov-2021 1,665.00 1,670.00 1,635.00 1,655.00 353,000 0
19-Nov-2021 1,635.00 1,685.00 1,625.00 1,665.00 345,000 0
18-Nov-2021 1,670.00 1,675.00 1,630.00 1,635.00 452,600 0
17-Nov-2021 1,665.00 1,680.00 1,660.00 1,675.00 305,700 0
16-Nov-2021 1,695.00 1,695.00 1,655.00 1,665.00 402,900 0
15-Nov-2021 1,700.00 1,705.00 1,695.00 1,695.00 2,023,300 0
12-Nov-2021 1,710.00 1,720.00 1,695.00 1,700.00 1,509,100 0
11-Nov-2021 1,700.00 1,725.00 1,700.00 1,710.00 1,308,900 0
10-Nov-2021 1,705.00 1,710.00 1,690.00 1,700.00 183,300 0
09-Nov-2021 1,695.00 1,705.00 1,680.00 1,700.00 837,800 0
08-Nov-2021 1,695.00 1,700.00 1,685.00 1,700.00 779,300 0
05-Nov-2021 1,695.00 1,700.00 1,680.00 1,695.00 985,100 0
04-Nov-2021 1,695.00 1,695.00 1,675.00 1,695.00 479,500 0
03-Nov-2021 1,685.00 1,695.00 1,670.00 1,695.00 935,200 0
02-Nov-2021 1,670.00 1,695.00 1,655.00 1,685.00 1,072,700 0
01-Nov-2021 1,630.00 1,670.00 1,630.00 1,670.00 1,736,700 0
29-Oct-2021 1,610.00 1,650.00 1,600.00 1,630.00 797,800 0
28-Oct-2021 1,645.00 1,650.00 1,605.00 1,605.00 566,800 0
27-Oct-2021 1,650.00 1,655.00 1,635.00 1,640.00 354,400 0
26-Oct-2021 1,620.00 1,650.00 1,620.00 1,650.00 903,100 0
25-Oct-2021 1,625.00 1,630.00 1,600.00 1,620.00 449,000 0
22-Oct-2021 1,610.00 1,640.00 1,600.00 1,625.00 911,400 0
21-Oct-2021 1,610.00 1,620.00 1,605.00 1,610.00 613,800 0
19-Oct-2021 1,570.00 1,625.00 1,570.00 1,605.00 830,200 0
18-Oct-2021 1,565.00 1,575.00 1,560.00 1,570.00 743,800 0
15-Oct-2021 1,560.00 1,575.00 1,550.00 1,560.00 414,900 0