Price History - ULTJ

Kembali ke Company
Ticker: ULTJ
Company: PT Ultrajaya Milk Industry & Trading Company Tbk
Date Open High Low Close Volume Value
03-Apr-2024 1,900.00 1,900.00 1,835.00 1,900.00 2,697,300 0
02-Apr-2024 1,875.00 1,925.00 1,835.00 1,900.00 5,636,300 0
01-Apr-2024 1,975.00 1,980.00 1,845.00 1,870.00 4,092,500 0
28-Mar-2024 1,865.00 1,980.00 1,810.00 1,975.00 17,586,400 0
27-Mar-2024 1,850.00 1,900.00 1,810.00 1,870.00 14,882,300 0
26-Mar-2024 1,885.00 1,885.00 1,700.00 1,840.00 31,488,700 0
25-Mar-2024 1,715.00 1,715.00 1,680.00 1,700.00 1,707,600 0
22-Mar-2024 1,700.00 1,700.00 1,650.00 1,675.00 2,719,400 0
21-Mar-2024 1,700.00 1,720.00 1,695.00 1,700.00 1,010,900 0
20-Mar-2024 1,700.00 1,750.00 1,690.00 1,695.00 12,653,100 0
19-Mar-2024 1,710.00 1,760.00 1,690.00 1,750.00 3,386,800 0
18-Mar-2024 1,705.00 1,720.00 1,680.00 1,710.00 1,103,200 0
15-Mar-2024 1,700.00 1,705.00 1,690.00 1,700.00 7,000,800 0
14-Mar-2024 1,755.00 1,760.00 1,680.00 1,700.00 6,975,400 0
13-Mar-2024 1,695.00 1,760.00 1,695.00 1,750.00 11,262,400 0
08-Mar-2024 1,695.00 1,710.00 1,680.00 1,695.00 2,048,700 0
07-Mar-2024 1,715.00 1,720.00 1,685.00 1,695.00 809,600 0
06-Mar-2024 1,670.00 1,720.00 1,670.00 1,715.00 2,157,300 0
05-Mar-2024 1,660.00 1,680.00 1,645.00 1,670.00 1,218,400 0
04-Mar-2024 1,655.00 1,675.00 1,650.00 1,660.00 3,679,600 0
01-Mar-2024 1,670.00 1,675.00 1,650.00 1,655.00 1,514,900 0
29-Feb-2024 1,670.00 1,690.00 1,665.00 1,670.00 6,028,600 0
28-Feb-2024 1,655.00 1,690.00 1,635.00 1,670.00 7,175,500 0
27-Feb-2024 1,660.00 1,670.00 1,635.00 1,635.00 1,883,900 0
26-Feb-2024 1,675.00 1,680.00 1,655.00 1,655.00 911,000 0
23-Feb-2024 1,700.00 1,700.00 1,670.00 1,675.00 1,031,600 0
22-Feb-2024 1,635.00 1,715.00 1,635.00 1,690.00 5,894,400 0
21-Feb-2024 1,680.00 1,690.00 1,635.00 1,635.00 5,630,200 0
20-Feb-2024 1,715.00 1,735.00 1,675.00 1,680.00 5,009,600 0
19-Feb-2024 1,710.00 1,785.00 1,705.00 1,715.00 3,771,000 0
16-Feb-2024 1,800.00 1,810.00 1,705.00 1,710.00 5,149,800 0
15-Feb-2024 1,795.00 1,950.00 1,770.00 1,795.00 15,362,800 0
13-Feb-2024 1,730.00 1,760.00 1,725.00 1,755.00 2,869,600 0
12-Feb-2024 1,695.00 1,740.00 1,690.00 1,740.00 2,339,400 0
07-Feb-2024 1,680.00 1,700.00 1,675.00 1,695.00 1,086,900 0
06-Feb-2024 1,700.00 1,720.00 1,650.00 1,675.00 3,744,400 0
05-Feb-2024 1,715.00 1,730.00 1,700.00 1,700.00 557,000 0
02-Feb-2024 1,725.00 1,730.00 1,700.00 1,720.00 680,800 0
01-Feb-2024 1,715.00 1,735.00 1,700.00 1,725.00 762,700 0
31-Jan-2024 1,715.00 1,775.00 1,690.00 1,700.00 10,317,800 0
30-Jan-2024 1,735.00 1,740.00 1,720.00 1,720.00 948,000 0
29-Jan-2024 1,700.00 1,770.00 1,700.00 1,735.00 6,415,400 0
26-Jan-2024 1,790.00 1,790.00 1,565.00 1,700.00 6,188,700 0
25-Jan-2024 1,750.00 1,795.00 1,660.00 1,775.00 5,475,700 0
24-Jan-2024 1,775.00 1,815.00 1,750.00 1,750.00 3,010,800 0
23-Jan-2024 1,735.00 1,775.00 1,730.00 1,775.00 2,526,700 0
22-Jan-2024 1,710.00 1,755.00 1,700.00 1,735.00 2,215,100 0
19-Jan-2024 1,685.00 1,745.00 1,685.00 1,710.00 1,974,800 0
18-Jan-2024 1,700.00 1,705.00 1,675.00 1,685.00 982,300 0
17-Jan-2024 1,695.00 1,710.00 1,690.00 1,700.00 672,400 0
16-Jan-2024 1,740.00 1,755.00 1,690.00 1,690.00 1,684,600 0
15-Jan-2024 1,730.00 1,760.00 1,695.00 1,745.00 1,831,200 0
12-Jan-2024 1,735.00 1,760.00 1,720.00 1,730.00 1,154,400 0
11-Jan-2024 1,745.00 1,755.00 1,715.00 1,735.00 1,989,600 0
10-Jan-2024 1,785.00 1,785.00 1,730.00 1,745.00 1,179,700 0
09-Jan-2024 1,755.00 1,790.00 1,730.00 1,785.00 3,494,100 0
08-Jan-2024 1,745.00 1,785.00 1,715.00 1,755.00 4,347,000 0
05-Jan-2024 1,750.00 1,755.00 1,715.00 1,745.00 3,583,800 0
04-Jan-2024 1,690.00 1,770.00 1,690.00 1,755.00 6,070,300 0
03-Jan-2024 1,650.00 1,690.00 1,635.00 1,685.00 5,814,900 0
02-Jan-2024 1,630.00 1,700.00 1,590.00 1,650.00 12,599,100 0
29-Dec-2023 1,610.00 1,610.00 1,560.00 1,600.00 2,129,700 0
28-Dec-2023 1,545.00 1,600.00 1,540.00 1,600.00 1,875,300 0
27-Dec-2023 1,565.00 1,570.00 1,520.00 1,545.00 6,396,900 0
22-Dec-2023 1,600.00 1,605.00 1,565.00 1,565.00 3,159,600 0
21-Dec-2023 1,640.00 1,640.00 1,600.00 1,600.00 568,400 0
20-Dec-2023 1,640.00 1,655.00 1,615.00 1,615.00 1,829,700 0
19-Dec-2023 1,615.00 1,650.00 1,605.00 1,635.00 2,612,300 0
18-Dec-2023 1,670.00 1,670.00 1,615.00 1,615.00 844,100 0
15-Dec-2023 1,645.00 1,670.00 1,600.00 1,670.00 6,372,200 0
14-Dec-2023 1,625.00 1,650.00 1,565.00 1,650.00 10,397,300 0
13-Dec-2023 1,650.00 1,650.00 1,620.00 1,625.00 1,468,600 0
12-Dec-2023 1,660.00 1,665.00 1,645.00 1,650.00 471,100 0
11-Dec-2023 1,640.00 1,660.00 1,635.00 1,650.00 1,149,700 0
08-Dec-2023 1,660.00 1,660.00 1,630.00 1,635.00 1,320,400 0
07-Dec-2023 1,645.00 1,670.00 1,640.00 1,655.00 1,870,100 0
06-Dec-2023 1,635.00 1,670.00 1,600.00 1,640.00 5,680,900 0
05-Dec-2023 1,610.00 1,640.00 1,605.00 1,635.00 2,380,300 0
04-Dec-2023 1,585.00 1,610.00 1,560.00 1,610.00 1,947,800 0
01-Dec-2023 1,580.00 1,595.00 1,570.00 1,585.00 490,700 0
30-Nov-2023 1,615.00 1,620.00 1,565.00 1,570.00 1,359,900 0
29-Nov-2023 1,625.00 1,625.00 1,595.00 1,620.00 1,400,300 0
28-Nov-2023 1,590.00 1,630.00 1,560.00 1,630.00 2,634,100 0
27-Nov-2023 1,650.00 1,650.00 1,580.00 1,595.00 4,090,400 0
24-Nov-2023 1,650.00 1,655.00 1,625.00 1,640.00 490,800 0
23-Nov-2023 1,635.00 1,655.00 1,630.00 1,650.00 611,400 0
22-Nov-2023 1,660.00 1,670.00 1,615.00 1,635.00 986,100 0
21-Nov-2023 1,685.00 1,700.00 1,660.00 1,660.00 853,500 0
20-Nov-2023 1,705.00 1,710.00 1,655.00 1,685.00 2,254,100 0
17-Nov-2023 1,700.00 1,710.00 1,695.00 1,700.00 775,000 0
16-Nov-2023 1,700.00 1,710.00 1,690.00 1,700.00 2,624,700 0
15-Nov-2023 1,775.00 1,775.00 1,685.00 1,690.00 5,710,400 0
14-Nov-2023 1,760.00 1,800.00 1,760.00 1,765.00 1,773,600 0
13-Nov-2023 1,760.00 1,770.00 1,745.00 1,760.00 1,080,700 0
10-Nov-2023 1,790.00 1,815.00 1,760.00 1,760.00 1,058,800 0
09-Nov-2023 1,780.00 1,800.00 1,755.00 1,800.00 2,214,900 0
08-Nov-2023 1,775.00 1,785.00 1,745.00 1,780.00 2,465,600 0
07-Nov-2023 1,795.00 1,820.00 1,775.00 1,775.00 3,048,800 0
06-Nov-2023 1,745.00 1,820.00 1,745.00 1,795.00 8,838,100 0
03-Nov-2023 1,700.00 1,790.00 1,700.00 1,745.00 3,214,700 0