Price History - ULTJ

Kembali ke Company
Ticker: ULTJ
Company: PT Ultrajaya Milk Industry & Trading Company Tbk
Date Open High Low Close Volume Value
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
02-Nov-2023 1,690.00 1,715.00 1,665.00 1,700.00 1,816,500 0
01-Nov-2023 1,680.00 1,695.00 1,650.00 1,660.00 2,554,600 0
31-Oct-2023 1,685.00 1,700.00 1,650.00 1,680.00 2,998,400 0
30-Oct-2023 1,700.00 1,700.00 1,660.00 1,670.00 596,300 0
27-Oct-2023 1,650.00 1,680.00 1,650.00 1,675.00 784,000 0
26-Oct-2023 1,670.00 1,670.00 1,630.00 1,645.00 957,200 0
25-Oct-2023 1,670.00 1,695.00 1,645.00 1,670.00 859,500 0
24-Oct-2023 1,620.00 1,675.00 1,615.00 1,670.00 1,133,900 0
23-Oct-2023 1,635.00 1,635.00 1,610.00 1,620.00 1,123,000 0
20-Oct-2023 1,630.00 1,645.00 1,605.00 1,645.00 1,324,700 0
19-Oct-2023 1,640.00 1,650.00 1,580.00 1,640.00 5,086,400 0
18-Oct-2023 1,655.00 1,665.00 1,625.00 1,635.00 1,259,600 0
17-Oct-2023 1,630.00 1,670.00 1,620.00 1,650.00 1,378,500 0
16-Oct-2023 1,665.00 1,665.00 1,620.00 1,630.00 1,638,100 0
13-Oct-2023 1,680.00 1,690.00 1,665.00 1,665.00 822,100 0
12-Oct-2023 1,685.00 1,690.00 1,660.00 1,675.00 586,700 0
11-Oct-2023 1,705.00 1,725.00 1,670.00 1,685.00 654,400 0
10-Oct-2023 1,690.00 1,710.00 1,660.00 1,705.00 1,923,700 0
09-Oct-2023 1,720.00 1,735.00 1,680.00 1,690.00 2,900,600 0
06-Oct-2023 1,705.00 1,740.00 1,690.00 1,720.00 2,631,300 0
05-Oct-2023 1,665.00 1,765.00 1,650.00 1,705.00 8,444,300 0
04-Oct-2023 1,635.00 1,670.00 1,610.00 1,645.00 2,121,500 0
03-Oct-2023 1,675.00 1,675.00 1,620.00 1,630.00 2,469,700 0
02-Oct-2023 1,660.00 1,690.00 1,645.00 1,675.00 2,567,800 0
29-Sep-2023 1,680.00 1,695.00 1,650.00 1,660.00 2,290,200 0
27-Sep-2023 1,655.00 1,685.00 1,635.00 1,675.00 3,323,300 0
26-Sep-2023 1,630.00 1,655.00 1,625.00 1,640.00 2,367,900 0
25-Sep-2023 1,640.00 1,650.00 1,625.00 1,625.00 2,179,600 0
22-Sep-2023 1,635.00 1,655.00 1,635.00 1,635.00 758,100 0
21-Sep-2023 1,650.00 1,650.00 1,625.00 1,635.00 224,200 0
20-Sep-2023 1,645.00 1,680.00 1,625.00 1,640.00 2,763,400 0
19-Sep-2023 1,650.00 1,655.00 1,620.00 1,645.00 2,974,900 0
18-Sep-2023 1,635.00 1,650.00 1,605.00 1,650.00 1,737,700 0
15-Sep-2023 1,645.00 1,655.00 1,625.00 1,635.00 1,230,400 0
14-Sep-2023 1,660.00 1,685.00 1,645.00 1,650.00 2,484,900 0
13-Sep-2023 1,690.00 1,695.00 1,650.00 1,660.00 2,047,100 0
12-Sep-2023 1,730.00 1,740.00 1,685.00 1,690.00 2,098,600 0
11-Sep-2023 1,685.00 1,750.00 1,685.00 1,730.00 1,451,700 0
08-Sep-2023 1,665.00 1,690.00 1,655.00 1,675.00 1,292,500 0
07-Sep-2023 1,690.00 1,700.00 1,640.00 1,665.00 4,510,100 0
06-Sep-2023 1,760.00 1,765.00 1,680.00 1,690.00 6,729,300 0
05-Sep-2023 1,770.00 1,770.00 1,735.00 1,760.00 1,324,100 0
04-Sep-2023 1,755.00 1,785.00 1,715.00 1,770.00 2,191,800 0
01-Sep-2023 1,815.00 1,815.00 1,715.00 1,770.00 5,166,000 0
31-Aug-2023 1,855.00 1,855.00 1,800.00 1,815.00 2,083,500 0
30-Aug-2023 1,855.00 1,875.00 1,835.00 1,855.00 3,013,500 0
29-Aug-2023 1,870.00 1,880.00 1,830.00 1,855.00 1,952,400 0