Price History - ULTJ

Kembali ke Company
Ticker: ULTJ
Company: PT Ultrajaya Milk Industry & Trading Company Tbk
Date Open High Low Close Volume Value
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
21-Jul-2025 1,310.00 1,310.00 1,295.00 1,300.00 5,590,700 0
18-Jul-2025 1,305.00 1,310.00 1,300.00 1,305.00 3,935,800 0
17-Jul-2025 1,315.00 1,325.00 1,300.00 1,300.00 5,088,900 0
16-Jul-2025 1,320.00 1,325.00 1,305.00 1,315.00 2,423,100 0
15-Jul-2025 1,325.00 1,330.00 1,310.00 1,320.00 2,004,100 0
14-Jul-2025 1,350.00 1,350.00 1,320.00 1,320.00 1,591,700 0
11-Jul-2025 1,350.00 1,360.00 1,330.00 1,350.00 2,629,800 0
10-Jul-2025 1,325.00 1,350.00 1,320.00 1,350.00 4,083,500 0
09-Jul-2025 1,315.00 1,320.00 1,300.00 1,315.00 1,282,400 0
08-Jul-2025 1,300.00 1,315.00 1,300.00 1,310.00 1,675,100 0
07-Jul-2025 1,320.00 1,325.00 1,295.00 1,300.00 2,693,300 0
04-Jul-2025 1,325.00 1,330.00 1,305.00 1,315.00 835,100 0
03-Jul-2025 1,305.00 1,335.00 1,295.00 1,325.00 3,477,300 0
02-Jul-2025 1,320.00 1,325.00 1,300.00 1,305.00 3,357,300 0
01-Jul-2025 1,350.00 1,355.00 1,320.00 1,325.00 2,623,100 0
30-Jun-2025 1,340.00 1,355.00 1,320.00 1,350.00 6,005,600 0
26-Jun-2025 1,350.00 1,350.00 1,320.00 1,325.00 8,978,700 0
25-Jun-2025 1,305.00 1,350.00 1,295.00 1,345.00 20,764,000 0
24-Jun-2025 1,305.00 1,310.00 1,285.00 1,300.00 3,772,500 0
23-Jun-2025 1,280.00 1,305.00 1,270.00 1,300.00 6,119,200 0
20-Jun-2025 1,290.00 1,305.00 1,280.00 1,300.00 3,229,400 0
19-Jun-2025 1,300.00 1,300.00 1,275.00 1,300.00 6,268,700 0
18-Jun-2025 1,315.00 1,320.00 1,295.00 1,300.00 9,596,000 0
17-Jun-2025 1,305.00 1,310.00 1,295.00 1,300.00 5,668,500 0
16-Jun-2025 1,320.00 1,320.00 1,295.00 1,300.00 5,146,900 0
13-Jun-2025 1,305.00 1,325.00 1,300.00 1,325.00 3,602,400 0
12-Jun-2025 1,310.00 1,315.00 1,305.00 1,305.00 2,398,000 0
11-Jun-2025 1,325.00 1,330.00 1,305.00 1,305.00 5,318,600 0
10-Jun-2025 1,315.00 1,325.00 1,310.00 1,325.00 6,083,900 0
05-Jun-2025 1,300.00 1,320.00 1,295.00 1,305.00 5,264,900 0
04-Jun-2025 1,295.00 1,310.00 1,295.00 1,300.00 2,642,600 0
03-Jun-2025 1,310.00 1,315.00 1,295.00 1,295.00 3,462,000 0
02-Jun-2025 1,315.00 1,325.00 1,275.00 1,310.00 7,464,900 0
28-May-2025 1,315.00 1,345.00 1,315.00 1,315.00 15,481,500 0
27-May-2025 1,330.00 1,330.00 1,310.00 1,315.00 5,368,800 0
26-May-2025 1,340.00 1,350.00 1,320.00 1,330.00 4,511,300 0
23-May-2025 1,330.00 1,345.00 1,325.00 1,335.00 2,517,600 0
22-May-2025 1,330.00 1,335.00 1,325.00 1,330.00 4,744,000 0
21-May-2025 1,355.00 1,360.00 1,320.00 1,330.00 10,051,800 0
20-May-2025 1,370.00 1,380.00 1,350.00 1,355.00 5,772,100 0
19-May-2025 1,365.00 1,370.00 1,360.00 1,370.00 3,071,400 0
16-May-2025 1,365.00 1,370.00 1,355.00 1,360.00 1,610,300 0
15-May-2025 1,360.00 1,370.00 1,350.00 1,360.00 4,521,800 0
14-May-2025 1,375.00 1,395.00 1,370.00 1,395.00 5,590,200 0
09-May-2025 1,375.00 1,375.00 1,355.00 1,365.00 3,272,700 0
08-May-2025 1,395.00 1,395.00 1,370.00 1,375.00 2,190,100 0
07-May-2025 1,390.00 1,400.00 1,380.00 1,385.00 3,455,300 0