Price History - ULTJ

Kembali ke Company
Ticker: ULTJ
Company: PT Ultrajaya Milk Industry & Trading Company Tbk
Date Open High Low Close Volume Value
28-Aug-2023 1,845.00 1,865.00 1,800.00 1,865.00 1,587,600 0
25-Aug-2023 1,845.00 1,855.00 1,800.00 1,845.00 6,186,400 0
24-Aug-2023 1,870.00 1,875.00 1,840.00 1,845.00 3,598,200 0
23-Aug-2023 1,885.00 1,895.00 1,840.00 1,870.00 7,117,000 0
22-Aug-2023 1,900.00 1,900.00 1,865.00 1,885.00 3,975,700 0
21-Aug-2023 1,900.00 1,910.00 1,895.00 1,895.00 1,754,500 0
18-Aug-2023 1,915.00 1,915.00 1,895.00 1,900.00 12,356,500 0
16-Aug-2023 1,900.00 1,935.00 1,900.00 1,915.00 2,946,200 0
15-Aug-2023 1,905.00 1,950.00 1,900.00 1,900.00 12,073,500 0
14-Aug-2023 1,910.00 1,925.00 1,900.00 1,905.00 4,974,500 0
11-Aug-2023 1,970.00 1,970.00 1,900.00 1,910.00 3,833,200 0
10-Aug-2023 1,960.00 1,965.00 1,905.00 1,950.00 2,674,600 0
09-Aug-2023 1,920.00 1,965.00 1,915.00 1,955.00 4,685,900 0
08-Aug-2023 1,915.00 1,930.00 1,885.00 1,915.00 6,672,000 0
07-Aug-2023 1,830.00 1,925.00 1,825.00 1,915.00 12,936,900 0
04-Aug-2023 1,825.00 1,840.00 1,785.00 1,825.00 5,982,300 0
03-Aug-2023 1,840.00 1,840.00 1,805.00 1,825.00 2,204,100 0
02-Aug-2023 1,840.00 1,865.00 1,795.00 1,835.00 11,463,200 0
01-Aug-2023 1,925.00 1,940.00 1,860.00 1,870.00 7,049,600 0
31-Jul-2023 2,000.00 2,000.00 1,850.00 1,925.00 14,754,000 0
28-Jul-2023 2,100.00 2,100.00 1,975.00 2,000.00 6,699,800 0
27-Jul-2023 2,020.00 2,120.00 2,000.00 2,080.00 7,982,000 0
26-Jul-2023 2,020.00 2,070.00 2,000.00 2,020.00 3,947,500 0
25-Jul-2023 2,060.00 2,070.00 1,985.00 2,020.00 7,223,200 0
24-Jul-2023 1,940.00 2,130.00 1,940.00 2,050.00 10,467,800 0
21-Jul-2023 1,900.00 1,960.00 1,880.00 1,940.00 8,670,000 0
20-Jul-2023 1,905.00 1,915.00 1,880.00 1,900.00 1,416,200 0
18-Jul-2023 1,900.00 1,910.00 1,860.00 1,900.00 3,352,900 0
17-Jul-2023 1,930.00 1,940.00 1,890.00 1,900.00 2,879,800 0
14-Jul-2023 1,910.00 1,940.00 1,910.00 1,930.00 1,408,500 0
13-Jul-2023 1,910.00 1,945.00 1,870.00 1,920.00 3,772,400 0
12-Jul-2023 1,905.00 1,985.00 1,900.00 1,905.00 4,867,700 0
11-Jul-2023 1,900.00 1,935.00 1,890.00 1,910.00 4,168,800 0
10-Jul-2023 1,870.00 1,915.00 1,850.00 1,900.00 6,192,400 0
07-Jul-2023 1,950.00 1,955.00 1,840.00 1,880.00 8,566,700 0
06-Jul-2023 1,965.00 2,060.00 1,935.00 1,950.00 9,468,300 0
05-Jul-2023 2,010.00 2,020.00 1,925.00 1,960.00 6,686,800 0
04-Jul-2023 1,955.00 2,050.00 1,955.00 2,000.00 11,641,900 0
03-Jul-2023 1,960.00 1,985.00 1,915.00 1,955.00 6,859,600 0
27-Jun-2023 1,865.00 1,975.00 1,835.00 1,955.00 11,684,900 0
26-Jun-2023 1,800.00 1,900.00 1,775.00 1,865.00 4,789,400 0
23-Jun-2023 1,805.00 1,820.00 1,775.00 1,800.00 1,862,700 0
22-Jun-2023 1,815.00 1,825.00 1,785.00 1,805.00 874,800 0
21-Jun-2023 1,845.00 1,860.00 1,780.00 1,810.00 4,445,300 0
20-Jun-2023 1,800.00 1,850.00 1,765.00 1,845.00 5,794,700 0
19-Jun-2023 1,845.00 1,860.00 1,780.00 1,800.00 6,866,100 0
16-Jun-2023 1,755.00 1,850.00 1,735.00 1,845.00 6,576,700 0
15-Jun-2023 1,755.00 1,790.00 1,740.00 1,755.00 3,033,300 0
14-Jun-2023 1,760.00 1,775.00 1,735.00 1,755.00 3,014,200 0
13-Jun-2023 1,740.00 1,810.00 1,725.00 1,760.00 10,862,800 0
12-Jun-2023 1,690.00 1,750.00 1,690.00 1,740.00 10,681,200 0
09-Jun-2023 1,685.00 1,710.00 1,670.00 1,690.00 3,752,900 0
08-Jun-2023 1,600.00 1,705.00 1,600.00 1,685.00 7,561,400 0
07-Jun-2023 1,565.00 1,610.00 1,550.00 1,600.00 2,977,100 0
06-Jun-2023 1,555.00 1,570.00 1,545.00 1,565.00 1,063,700 0
05-Jun-2023 1,575.00 1,575.00 1,535.00 1,555.00 1,367,500 0
31-May-2023 1,600.00 1,610.00 1,565.00 1,575.00 1,943,900 0
30-May-2023 1,580.00 1,625.00 1,580.00 1,595.00 4,920,500 0
29-May-2023 1,585.00 1,610.00 1,560.00 1,580.00 1,783,800 0
26-May-2023 1,595.00 1,600.00 1,580.00 1,585.00 808,800 0
25-May-2023 1,620.00 1,635.00 1,590.00 1,595.00 3,157,100 0
24-May-2023 1,630.00 1,645.00 1,600.00 1,625.00 1,131,000 0
23-May-2023 1,665.00 1,670.00 1,625.00 1,635.00 2,828,500 0
22-May-2023 1,560.00 1,720.00 1,560.00 1,665.00 9,977,600 0
19-May-2023 1,485.00 1,580.00 1,480.00 1,560.00 5,356,700 0
17-May-2023 1,480.00 1,500.00 1,475.00 1,480.00 2,550,500 0
16-May-2023 1,475.00 1,485.00 1,470.00 1,470.00 3,498,100 0
15-May-2023 1,460.00 1,500.00 1,460.00 1,470.00 6,588,700 0
12-May-2023 1,470.00 1,475.00 1,465.00 1,465.00 1,646,100 0
11-May-2023 1,470.00 1,485.00 1,465.00 1,470.00 2,349,600 0
10-May-2023 1,485.00 1,490.00 1,465.00 1,470.00 2,627,800 0
09-May-2023 1,475.00 1,505.00 1,465.00 1,490.00 3,812,500 0
08-May-2023 1,470.00 1,485.00 1,465.00 1,480.00 2,317,900 0
05-May-2023 1,480.00 1,495.00 1,465.00 1,470.00 7,501,700 0
04-May-2023 1,470.00 1,485.00 1,460.00 1,480.00 4,316,400 0
03-May-2023 1,460.00 1,475.00 1,455.00 1,470.00 7,311,700 0
02-May-2023 1,435.00 1,460.00 1,420.00 1,455.00 4,621,300 0
28-Apr-2023 1,400.00 1,465.00 1,390.00 1,435.00 3,440,400 0
27-Apr-2023 1,400.00 1,400.00 1,375.00 1,385.00 3,796,400 0
26-Apr-2023 1,400.00 1,410.00 1,375.00 1,405.00 3,632,900 0
18-Apr-2023 1,390.00 1,400.00 1,370.00 1,400.00 295,000 0
17-Apr-2023 1,395.00 1,400.00 1,375.00 1,390.00 145,100 0
14-Apr-2023 1,395.00 1,395.00 1,375.00 1,385.00 176,900 0
13-Apr-2023 1,385.00 1,395.00 1,385.00 1,395.00 198,500 0
12-Apr-2023 1,380.00 1,390.00 1,370.00 1,390.00 275,700 0
11-Apr-2023 1,390.00 1,390.00 1,365.00 1,375.00 411,700 0
10-Apr-2023 1,385.00 1,395.00 1,375.00 1,390.00 303,800 0
06-Apr-2023 1,375.00 1,375.00 1,350.00 1,365.00 1,900,300 0
05-Apr-2023 1,370.00 1,380.00 1,365.00 1,375.00 653,300 0
04-Apr-2023 1,390.00 1,390.00 1,360.00 1,370.00 1,544,900 0
03-Apr-2023 1,410.00 1,430.00 1,380.00 1,380.00 1,839,400 0
31-Mar-2023 1,455.00 1,465.00 1,410.00 1,410.00 1,333,200 0
30-Mar-2023 1,465.00 1,470.00 1,455.00 1,455.00 202,300 0
29-Mar-2023 1,475.00 1,475.00 1,455.00 1,455.00 149,300 0
28-Mar-2023 1,465.00 1,475.00 1,450.00 1,470.00 274,500 0
27-Mar-2023 1,475.00 1,475.00 1,455.00 1,455.00 347,400 0
24-Mar-2023 1,445.00 1,475.00 1,440.00 1,475.00 161,900 0
21-Mar-2023 1,430.00 1,450.00 1,425.00 1,445.00 37,300 0
20-Mar-2023 1,450.00 1,455.00 1,430.00 1,430.00 295,700 0
17-Mar-2023 1,430.00 1,460.00 1,410.00 1,450.00 1,401,200 0