Price History - ULTJ

Kembali ke Company
Ticker: ULTJ
Company: PT Ultrajaya Milk Industry & Trading Company Tbk
Date Open High Low Close Volume Value
19-May-2026 1,560.00 1,600.00 1,540.00 1,595.00 5,266,300 0
18-May-2026 1,605.00 1,605.00 1,530.00 1,560.00 4,008,900 0
15-May-2026 1,605.00 1,605.00 1,605.00 1,605.00 0 0
14-May-2026 1,605.00 1,605.00 1,605.00 1,605.00 0 0
13-May-2026 1,615.00 1,620.00 1,595.00 1,605.00 1,978,100 0
12-May-2026 1,620.00 1,635.00 1,590.00 1,615.00 1,753,300 0
11-May-2026 1,620.00 1,625.00 1,575.00 1,600.00 2,934,500 0
08-May-2026 1,625.00 1,650.00 1,590.00 1,600.00 4,469,500 0
07-May-2026 1,600.00 1,640.00 1,600.00 1,625.00 3,021,100 0
06-May-2026 1,700.00 1,705.00 1,585.00 1,590.00 5,839,000 0
05-May-2026 1,595.00 1,725.00 1,590.00 1,700.00 7,599,600 0
04-May-2026 1,545.00 1,625.00 1,525.00 1,595.00 7,347,400 0
30-Apr-2026 1,690.00 1,695.00 1,660.00 1,690.00 7,819,500 0
29-Apr-2026 1,620.00 1,715.00 1,600.00 1,695.00 12,210,400 0
28-Apr-2026 1,625.00 1,670.00 1,610.00 1,615.00 5,863,300 0
27-Apr-2026 1,610.00 1,625.00 1,595.00 1,625.00 5,624,100 0
24-Apr-2026 1,575.00 1,600.00 1,540.00 1,590.00 3,744,900 0
23-Apr-2026 1,580.00 1,580.00 1,555.00 1,565.00 1,841,200 0
22-Apr-2026 1,520.00 1,570.00 1,510.00 1,565.00 4,234,200 0
21-Apr-2026 1,550.00 1,565.00 1,510.00 1,515.00 886,100 0
20-Apr-2026 1,545.00 1,570.00 1,545.00 1,545.00 2,047,500 0
17-Apr-2026 1,515.00 1,550.00 1,515.00 1,545.00 1,921,000 0
16-Apr-2026 1,515.00 1,525.00 1,500.00 1,510.00 773,400 0
15-Apr-2026 1,495.00 1,545.00 1,495.00 1,515.00 1,748,600 0
14-Apr-2026 1,500.00 1,515.00 1,495.00 1,495.00 1,914,400 0
13-Apr-2026 1,510.00 1,510.00 1,495.00 1,500.00 584,900 0
10-Apr-2026 1,525.00 1,525.00 1,490.00 1,510.00 1,425,600 0
09-Apr-2026 1,490.00 1,525.00 1,485.00 1,525.00 806,000 0
08-Apr-2026 1,475.00 1,515.00 1,475.00 1,500.00 1,882,700 0
07-Apr-2026 1,515.00 1,550.00 1,465.00 1,475.00 1,341,200 0
06-Apr-2026 1,535.00 1,545.00 1,515.00 1,515.00 1,032,800 0
02-Apr-2026 1,535.00 1,555.00 1,525.00 1,535.00 1,415,500 0
01-Apr-2026 1,520.00 1,560.00 1,520.00 1,535.00 1,519,300 0
31-Mar-2026 1,530.00 1,545.00 1,520.00 1,520.00 2,437,100 0
30-Mar-2026 1,520.00 1,555.00 1,500.00 1,525.00 3,370,800 0
27-Mar-2026 1,580.00 1,580.00 1,555.00 1,555.00 2,246,100 0
26-Mar-2026 1,600.00 1,620.00 1,555.00 1,570.00 1,651,200 0
25-Mar-2026 1,575.00 1,630.00 1,525.00 1,610.00 2,702,300 0
17-Mar-2026 1,630.00 1,630.00 1,575.00 1,575.00 2,645,500 0
16-Mar-2026 1,580.00 1,640.00 1,550.00 1,635.00 4,844,600 0
13-Mar-2026 1,605.00 1,610.00 1,520.00 1,580.00 3,993,100 0
12-Mar-2026 1,605.00 1,625.00 1,575.00 1,600.00 5,238,100 0
11-Mar-2026 1,530.00 1,605.00 1,530.00 1,595.00 4,188,900 0
10-Mar-2026 1,515.00 1,540.00 1,505.00 1,525.00 2,715,800 0
09-Mar-2026 1,545.00 1,545.00 1,475.00 1,510.00 4,276,600 0
06-Mar-2026 1,585.00 1,585.00 1,525.00 1,545.00 1,249,100 0
05-Mar-2026 1,530.00 1,595.00 1,530.00 1,565.00 4,084,200 0
04-Mar-2026 1,565.00 1,565.00 1,495.00 1,525.00 7,076,100 0
03-Mar-2026 1,650.00 1,650.00 1,560.00 1,570.00 6,028,000 0
02-Mar-2026 1,625.00 1,710.00 1,605.00 1,610.00 7,255,700 0
27-Feb-2026 1,655.00 1,670.00 1,575.00 1,645.00 3,868,000 0
26-Feb-2026 1,700.00 1,700.00 1,615.00 1,660.00 8,468,300 0
25-Feb-2026 1,605.00 1,690.00 1,595.00 1,670.00 8,698,900 0
24-Feb-2026 1,610.00 1,615.00 1,580.00 1,590.00 4,730,900 0
23-Feb-2026 1,660.00 1,680.00 1,610.00 1,610.00 5,543,500 0
20-Feb-2026 1,610.00 1,675.00 1,590.00 1,655.00 7,417,500 0
19-Feb-2026 1,615.00 1,700.00 1,595.00 1,605.00 9,732,600 0
18-Feb-2026 1,560.00 1,660.00 1,550.00 1,615.00 10,847,700 0
13-Feb-2026 1,530.00 1,565.00 1,525.00 1,560.00 4,281,900 0
12-Feb-2026 1,545.00 1,545.00 1,520.00 1,530.00 1,690,400 0
11-Feb-2026 1,525.00 1,550.00 1,510.00 1,550.00 3,600,300 0
10-Feb-2026 1,520.00 1,570.00 1,505.00 1,525.00 7,072,600 0
09-Feb-2026 1,495.00 1,555.00 1,480.00 1,520.00 3,222,500 0
06-Feb-2026 1,510.00 1,515.00 1,475.00 1,485.00 5,051,900 0
05-Feb-2026 1,520.00 1,550.00 1,510.00 1,510.00 7,942,700 0
04-Feb-2026 1,520.00 1,545.00 1,505.00 1,520.00 2,613,100 0
03-Feb-2026 1,500.00 1,530.00 1,485.00 1,520.00 2,699,800 0
02-Feb-2026 1,505.00 1,530.00 1,465.00 1,495.00 3,695,600 0
30-Jan-2026 1,475.00 1,535.00 1,475.00 1,505.00 6,689,100 0
29-Jan-2026 1,465.00 1,485.00 1,400.00 1,475.00 12,908,100 0
28-Jan-2026 1,470.00 1,495.00 1,445.00 1,465.00 9,899,100 0
27-Jan-2026 1,525.00 1,540.00 1,480.00 1,480.00 5,887,400 0
26-Jan-2026 1,565.00 1,580.00 1,520.00 1,520.00 8,973,300 0
23-Jan-2026 1,490.00 1,560.00 1,475.00 1,545.00 12,774,200 0
22-Jan-2026 1,460.00 1,515.00 1,460.00 1,485.00 4,829,100 0
21-Jan-2026 1,475.00 1,475.00 1,450.00 1,460.00 8,863,000 0
20-Jan-2026 1,460.00 1,480.00 1,455.00 1,460.00 2,352,900 0
19-Jan-2026 1,465.00 1,475.00 1,450.00 1,455.00 2,608,000 0
15-Jan-2026 1,465.00 1,475.00 1,450.00 1,460.00 4,405,700 0
14-Jan-2026 1,505.00 1,515.00 1,455.00 1,460.00 5,055,000 0
13-Jan-2026 1,550.00 1,560.00 1,480.00 1,495.00 6,113,500 0
12-Jan-2026 1,455.00 1,570.00 1,455.00 1,535.00 11,330,100 0
09-Jan-2026 1,465.00 1,480.00 1,445.00 1,455.00 4,079,300 0
08-Jan-2026 1,450.00 1,470.00 1,440.00 1,460.00 3,745,300 0
07-Jan-2026 1,450.00 1,470.00 1,430.00 1,440.00 3,519,100 0
06-Jan-2026 1,440.00 1,450.00 1,425.00 1,435.00 6,047,400 0
05-Jan-2026 1,440.00 1,460.00 1,430.00 1,435.00 4,210,700 0
02-Jan-2026 1,440.00 1,450.00 1,420.00 1,435.00 2,576,700 0
30-Dec-2025 1,420.00 1,455.00 1,415.00 1,440.00 2,752,800 0
29-Dec-2025 1,435.00 1,440.00 1,400.00 1,420.00 3,392,000 0
24-Dec-2025 1,425.00 1,440.00 1,420.00 1,435.00 1,509,200 0
23-Dec-2025 1,480.00 1,480.00 1,420.00 1,425.00 4,553,500 0
22-Dec-2025 1,495.00 1,495.00 1,465.00 1,475.00 1,503,200 0
19-Dec-2025 1,505.00 1,520.00 1,490.00 1,495.00 1,965,200 0
18-Dec-2025 1,460.00 1,505.00 1,455.00 1,500.00 2,031,700 0
17-Dec-2025 1,480.00 1,480.00 1,460.00 1,460.00 2,503,100 0
16-Dec-2025 1,510.00 1,510.00 1,470.00 1,475.00 1,098,400 0
15-Dec-2025 1,470.00 1,500.00 1,455.00 1,500.00 1,824,300 0
12-Dec-2025 1,505.00 1,510.00 1,465.00 1,470.00 3,528,600 0
11-Dec-2025 1,505.00 1,505.00 1,495.00 1,505.00 3,889,200 0