Price History - ULTJ

Kembali ke Company
Ticker: ULTJ
Company: PT Ultrajaya Milk Industry & Trading Company Tbk
Date Open High Low Close Volume Value
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
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