Price History - ULTJ

Kembali ke Company
Ticker: ULTJ
Company: PT Ultrajaya Milk Industry & Trading Company Tbk
Date Open High Low Close Volume Value
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
14-Oct-2021 1,555.00 1,570.00 1,545.00 1,555.00 922,600 0
13-Oct-2021 1,550.00 1,560.00 1,540.00 1,550.00 428,700 0
12-Oct-2021 1,555.00 1,570.00 1,550.00 1,550.00 318,300 0
11-Oct-2021 1,570.00 1,570.00 1,555.00 1,555.00 782,300 0
08-Oct-2021 1,555.00 1,565.00 1,545.00 1,565.00 451,900 0
07-Oct-2021 1,545.00 1,565.00 1,545.00 1,555.00 553,000 0
06-Oct-2021 1,540.00 1,555.00 1,540.00 1,545.00 595,300 0
05-Oct-2021 1,540.00 1,550.00 1,535.00 1,540.00 259,500 0
04-Oct-2021 1,535.00 1,540.00 1,525.00 1,540.00 207,900 0
01-Oct-2021 1,530.00 1,535.00 1,525.00 1,535.00 151,200 0
30-Sep-2021 1,530.00 1,535.00 1,525.00 1,530.00 530,900 0
29-Sep-2021 1,525.00 1,530.00 1,525.00 1,530.00 106,900 0
28-Sep-2021 1,525.00 1,535.00 1,525.00 1,525.00 988,400 0
27-Sep-2021 1,535.00 1,550.00 1,525.00 1,525.00 364,000 0
24-Sep-2021 1,555.00 1,560.00 1,530.00 1,530.00 344,700 0
23-Sep-2021 1,520.00 1,555.00 1,520.00 1,555.00 1,798,400 0
22-Sep-2021 1,515.00 1,525.00 1,515.00 1,520.00 321,200 0
21-Sep-2021 1,515.00 1,515.00 1,510.00 1,515.00 121,500 0
20-Sep-2021 1,510.00 1,525.00 1,505.00 1,515.00 416,800 0
17-Sep-2021 1,515.00 1,520.00 1,510.00 1,515.00 235,800 0
16-Sep-2021 1,520.00 1,520.00 1,510.00 1,515.00 256,400 0
15-Sep-2021 1,520.00 1,525.00 1,510.00 1,520.00 277,300 0
14-Sep-2021 1,525.00 1,525.00 1,515.00 1,515.00 245,100 0
13-Sep-2021 1,525.00 1,525.00 1,515.00 1,525.00 222,100 0
10-Sep-2021 1,515.00 1,525.00 1,515.00 1,525.00 108,800 0
09-Sep-2021 1,520.00 1,525.00 1,515.00 1,515.00 304,000 0
08-Sep-2021 1,525.00 1,525.00 1,515.00 1,520.00 229,400 0
07-Sep-2021 1,525.00 1,525.00 1,515.00 1,525.00 215,300 0
06-Sep-2021 1,520.00 1,530.00 1,520.00 1,525.00 574,700 0
03-Sep-2021 1,525.00 1,530.00 1,500.00 1,520.00 498,600 0
02-Sep-2021 1,535.00 1,535.00 1,520.00 1,525.00 843,500 0
01-Sep-2021 1,570.00 1,575.00 1,500.00 1,535.00 1,195,800 0
31-Aug-2021 1,570.00 1,595.00 1,565.00 1,585.00 1,015,600 0
30-Aug-2021 1,550.00 1,570.00 1,545.00 1,570.00 692,500 0
27-Aug-2021 1,550.00 1,555.00 1,540.00 1,545.00 3,662,900 0
26-Aug-2021 1,560.00 1,570.00 1,540.00 1,545.00 1,708,400 0
25-Aug-2021 1,540.00 1,550.00 1,540.00 1,545.00 1,505,100 0
24-Aug-2021 1,540.00 1,550.00 1,525.00 1,530.00 1,337,700 0
23-Aug-2021 1,520.00 1,550.00 1,505.00 1,535.00 4,156,900 0
20-Aug-2021 1,525.00 1,525.00 1,510.00 1,515.00 1,140,000 0
19-Aug-2021 1,525.00 1,535.00 1,520.00 1,525.00 301,900 0
18-Aug-2021 1,525.00 1,535.00 1,520.00 1,525.00 946,400 0
16-Aug-2021 1,525.00 1,530.00 1,520.00 1,520.00 324,200 0
13-Aug-2021 1,525.00 1,530.00 1,520.00 1,525.00 167,200 0
12-Aug-2021 1,520.00 1,530.00 1,520.00 1,525.00 227,400 0
10-Aug-2021 1,520.00 1,525.00 1,515.00 1,520.00 141,100 0
09-Aug-2021 1,530.00 1,530.00 1,515.00 1,520.00 351,200 0