Price History - ULTJ

Kembali ke Company
Ticker: ULTJ
Company: PT Ultrajaya Milk Industry & Trading Company Tbk
Date Open High Low Close Volume Value
10-Dec-2025 1,500.00 1,520.00 1,480.00 1,500.00 4,825,000 0
09-Dec-2025 1,500.00 1,510.00 1,495.00 1,500.00 2,657,200 0
08-Dec-2025 1,510.00 1,515.00 1,490.00 1,500.00 5,069,400 0
05-Dec-2025 1,525.00 1,530.00 1,500.00 1,510.00 2,106,000 0
04-Dec-2025 1,510.00 1,535.00 1,500.00 1,525.00 6,556,300 0
03-Dec-2025 1,510.00 1,510.00 1,485.00 1,510.00 3,709,900 0
02-Dec-2025 1,510.00 1,515.00 1,490.00 1,510.00 2,721,800 0
01-Dec-2025 1,510.00 1,535.00 1,500.00 1,505.00 3,790,300 0
28-Nov-2025 1,480.00 1,525.00 1,475.00 1,510.00 4,937,800 0
27-Nov-2025 1,520.00 1,520.00 1,485.00 1,490.00 2,461,500 0
26-Nov-2025 1,510.00 1,535.00 1,505.00 1,515.00 7,703,300 0
25-Nov-2025 1,440.00 1,545.00 1,440.00 1,515.00 18,251,900 0
24-Nov-2025 1,425.00 1,435.00 1,405.00 1,425.00 42,172,800 0
21-Nov-2025 1,430.00 1,450.00 1,420.00 1,425.00 4,016,700 0
20-Nov-2025 1,460.00 1,480.00 1,435.00 1,455.00 5,269,100 0
19-Nov-2025 1,460.00 1,475.00 1,445.00 1,460.00 4,717,200 0
18-Nov-2025 1,445.00 1,470.00 1,415.00 1,460.00 7,713,200 0
17-Nov-2025 1,410.00 1,470.00 1,410.00 1,430.00 10,121,800 0
14-Nov-2025 1,400.00 1,420.00 1,380.00 1,410.00 5,559,400 0
13-Nov-2025 1,450.00 1,460.00 1,400.00 1,400.00 7,362,400 0
12-Nov-2025 1,475.00 1,475.00 1,450.00 1,450.00 2,243,400 0
11-Nov-2025 1,510.00 1,515.00 1,440.00 1,475.00 4,620,700 0
10-Nov-2025 1,500.00 1,530.00 1,485.00 1,510.00 5,038,000 0
07-Nov-2025 1,475.00 1,485.00 1,455.00 1,480.00 2,247,000 0
06-Nov-2025 1,480.00 1,515.00 1,460.00 1,480.00 9,807,200 0
05-Nov-2025 1,540.00 1,610.00 1,530.00 1,550.00 6,405,500 0
04-Nov-2025 1,535.00 1,570.00 1,500.00 1,560.00 6,421,600 0
03-Nov-2025 1,500.00 1,550.00 1,495.00 1,510.00 5,139,800 0
31-Oct-2025 1,580.00 1,585.00 1,490.00 1,500.00 9,657,700 0
30-Oct-2025 1,455.00 1,580.00 1,455.00 1,575.00 20,113,800 0
29-Oct-2025 1,455.00 1,480.00 1,440.00 1,455.00 11,685,900 0
28-Oct-2025 1,365.00 1,460.00 1,365.00 1,450.00 24,895,200 0
27-Oct-2025 1,370.00 1,375.00 1,340.00 1,360.00 3,167,400 0
24-Oct-2025 1,340.00 1,375.00 1,340.00 1,365.00 2,537,500 0
23-Oct-2025 1,350.00 1,360.00 1,340.00 1,340.00 2,480,400 0
22-Oct-2025 1,340.00 1,355.00 1,330.00 1,350.00 2,400,000 0
21-Oct-2025 1,355.00 1,360.00 1,335.00 1,340.00 1,538,100 0
20-Oct-2025 1,330.00 1,360.00 1,330.00 1,350.00 4,156,900 0
17-Oct-2025 1,320.00 1,335.00 1,295.00 1,325.00 4,013,100 0
16-Oct-2025 1,320.00 1,350.00 1,310.00 1,320.00 1,980,300 0
15-Oct-2025 1,355.00 1,360.00 1,310.00 1,315.00 3,962,000 0
14-Oct-2025 1,330.00 1,355.00 1,310.00 1,335.00 5,470,300 0
13-Oct-2025 1,340.00 1,355.00 1,320.00 1,330.00 3,533,600 0
10-Oct-2025 1,360.00 1,380.00 1,325.00 1,355.00 2,383,900 0
09-Oct-2025 1,355.00 1,370.00 1,325.00 1,360.00 5,901,800 0
08-Oct-2025 1,405.00 1,420.00 1,355.00 1,355.00 11,644,900 0
07-Oct-2025 1,295.00 1,430.00 1,285.00 1,385.00 29,516,000 0
06-Oct-2025 1,295.00 1,300.00 1,280.00 1,290.00 2,032,300 0
03-Oct-2025 1,275.00 1,285.00 1,265.00 1,275.00 8,748,900 0
02-Oct-2025 1,280.00 1,285.00 1,275.00 1,275.00 1,718,700 0
01-Oct-2025 1,295.00 1,295.00 1,275.00 1,280.00 2,497,800 0
30-Sep-2025 1,290.00 1,310.00 1,290.00 1,290.00 1,167,400 0
29-Sep-2025 1,305.00 1,305.00 1,290.00 1,290.00 1,878,800 0
26-Sep-2025 1,320.00 1,325.00 1,300.00 1,300.00 2,140,800 0
25-Sep-2025 1,300.00 1,320.00 1,290.00 1,320.00 2,279,200 0
24-Sep-2025 1,305.00 1,305.00 1,290.00 1,295.00 1,561,000 0
23-Sep-2025 1,305.00 1,315.00 1,300.00 1,305.00 1,533,500 0
22-Sep-2025 1,315.00 1,315.00 1,295.00 1,300.00 1,713,800 0
19-Sep-2025 1,300.00 1,320.00 1,290.00 1,320.00 2,209,300 0
18-Sep-2025 1,305.00 1,310.00 1,290.00 1,300.00 1,233,200 0
17-Sep-2025 1,315.00 1,320.00 1,305.00 1,305.00 2,080,700 0
16-Sep-2025 1,285.00 1,315.00 1,285.00 1,315.00 4,734,900 0
15-Sep-2025 1,280.00 1,290.00 1,275.00 1,285.00 938,900 0
12-Sep-2025 1,275.00 1,280.00 1,270.00 1,275.00 2,131,600 0
11-Sep-2025 1,280.00 1,280.00 1,270.00 1,275.00 2,787,700 0
10-Sep-2025 1,275.00 1,280.00 1,265.00 1,275.00 1,667,100 0
09-Sep-2025 1,270.00 1,275.00 1,260.00 1,275.00 2,854,300 0
08-Sep-2025 1,275.00 1,290.00 1,265.00 1,275.00 2,561,700 0
04-Sep-2025 1,280.00 1,285.00 1,270.00 1,275.00 1,594,100 0
03-Sep-2025 1,280.00 1,285.00 1,270.00 1,280.00 2,314,400 0
02-Sep-2025 1,275.00 1,280.00 1,270.00 1,275.00 1,999,500 0
01-Sep-2025 1,250.00 1,275.00 1,215.00 1,275.00 4,977,100 0
29-Aug-2025 1,285.00 1,285.00 1,270.00 1,275.00 4,693,900 0
28-Aug-2025 1,290.00 1,300.00 1,285.00 1,285.00 1,709,200 0
27-Aug-2025 1,305.00 1,305.00 1,290.00 1,290.00 2,915,900 0
26-Aug-2025 1,335.00 1,335.00 1,300.00 1,305.00 7,543,700 0
25-Aug-2025 1,290.00 1,330.00 1,290.00 1,330.00 12,021,800 0
22-Aug-2025 1,265.00 1,280.00 1,265.00 1,275.00 1,309,800 0
21-Aug-2025 1,270.00 1,280.00 1,265.00 1,265.00 2,556,400 0
20-Aug-2025 1,275.00 1,280.00 1,265.00 1,270.00 2,596,600 0
19-Aug-2025 1,275.00 1,280.00 1,265.00 1,275.00 3,649,900 0
15-Aug-2025 1,285.00 1,285.00 1,265.00 1,275.00 4,261,400 0
14-Aug-2025 1,280.00 1,285.00 1,270.00 1,280.00 3,570,300 0
13-Aug-2025 1,280.00 1,285.00 1,275.00 1,280.00 2,450,500 0
12-Aug-2025 1,280.00 1,280.00 1,270.00 1,280.00 2,736,800 0
11-Aug-2025 1,280.00 1,285.00 1,265.00 1,280.00 3,632,500 0
08-Aug-2025 1,285.00 1,285.00 1,275.00 1,280.00 2,543,600 0
07-Aug-2025 1,295.00 1,295.00 1,285.00 1,285.00 972,000 0
06-Aug-2025 1,300.00 1,300.00 1,285.00 1,285.00 6,917,400 0
05-Aug-2025 1,300.00 1,305.00 1,290.00 1,300.00 2,099,500 0
04-Aug-2025 1,300.00 1,305.00 1,285.00 1,300.00 4,851,200 0
01-Aug-2025 1,295.00 1,310.00 1,285.00 1,300.00 5,043,100 0
31-Jul-2025 1,300.00 1,300.00 1,290.00 1,295.00 2,532,900 0
30-Jul-2025 1,300.00 1,305.00 1,285.00 1,300.00 12,544,900 0
29-Jul-2025 1,310.00 1,315.00 1,290.00 1,300.00 18,705,000 0
28-Jul-2025 1,315.00 1,345.00 1,315.00 1,330.00 6,208,300 0
25-Jul-2025 1,300.00 1,320.00 1,295.00 1,310.00 2,774,900 0
24-Jul-2025 1,300.00 1,300.00 1,285.00 1,300.00 9,150,300 0
23-Jul-2025 1,300.00 1,300.00 1,290.00 1,300.00 4,481,300 0
22-Jul-2025 1,305.00 1,305.00 1,285.00 1,300.00 9,306,300 0