Price History - ULTJ

Kembali ke Company
Ticker: ULTJ
Company: PT Ultrajaya Milk Industry & Trading Company Tbk
Date Open High Low Close Volume Value
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
16-Mar-2023 1,470.00 1,470.00 1,405.00 1,440.00 859,200 0
15-Mar-2023 1,460.00 1,480.00 1,460.00 1,470.00 390,700 0
14-Mar-2023 1,480.00 1,480.00 1,460.00 1,465.00 474,800 0
13-Mar-2023 1,485.00 1,495.00 1,480.00 1,480.00 246,000 0
10-Mar-2023 1,505.00 1,505.00 1,490.00 1,490.00 183,600 0
09-Mar-2023 1,520.00 1,520.00 1,485.00 1,505.00 968,800 0
08-Mar-2023 1,530.00 1,535.00 1,520.00 1,520.00 641,300 0
07-Mar-2023 1,520.00 1,535.00 1,520.00 1,530.00 403,800 0
06-Mar-2023 1,520.00 1,535.00 1,520.00 1,520.00 622,300 0
03-Mar-2023 1,525.00 1,525.00 1,510.00 1,520.00 527,200 0
02-Mar-2023 1,520.00 1,530.00 1,520.00 1,525.00 302,100 0
01-Mar-2023 1,525.00 1,530.00 1,520.00 1,520.00 721,300 0
28-Feb-2023 1,525.00 1,530.00 1,515.00 1,525.00 1,696,200 0
27-Feb-2023 1,525.00 1,535.00 1,520.00 1,525.00 310,700 0
24-Feb-2023 1,515.00 1,535.00 1,505.00 1,525.00 1,109,000 0
23-Feb-2023 1,485.00 1,510.00 1,485.00 1,510.00 1,841,400 0
22-Feb-2023 1,495.00 1,495.00 1,485.00 1,485.00 141,100 0
21-Feb-2023 1,505.00 1,505.00 1,485.00 1,495.00 123,700 0
20-Feb-2023 1,500.00 1,510.00 1,490.00 1,505.00 281,500 0
17-Feb-2023 1,495.00 1,510.00 1,495.00 1,500.00 182,500 0
16-Feb-2023 1,485.00 1,500.00 1,485.00 1,495.00 89,300 0
15-Feb-2023 1,500.00 1,505.00 1,480.00 1,485.00 446,100 0
14-Feb-2023 1,500.00 1,510.00 1,490.00 1,500.00 432,100 0
13-Feb-2023 1,490.00 1,505.00 1,475.00 1,500.00 484,600 0
10-Feb-2023 1,480.00 1,500.00 1,455.00 1,500.00 723,200 0
09-Feb-2023 1,510.00 1,515.00 1,475.00 1,475.00 318,300 0
08-Feb-2023 1,515.00 1,520.00 1,500.00 1,500.00 367,000 0
07-Feb-2023 1,540.00 1,540.00 1,510.00 1,510.00 904,100 0
06-Feb-2023 1,505.00 1,520.00 1,500.00 1,520.00 901,700 0
03-Feb-2023 1,490.00 1,510.00 1,490.00 1,500.00 815,800 0
02-Feb-2023 1,485.00 1,490.00 1,470.00 1,490.00 491,000 0
01-Feb-2023 1,470.00 1,485.00 1,470.00 1,480.00 155,200 0
31-Jan-2023 1,460.00 1,485.00 1,460.00 1,470.00 57,500 0
30-Jan-2023 1,475.00 1,485.00 1,450.00 1,460.00 569,200 0
27-Jan-2023 1,475.00 1,485.00 1,470.00 1,470.00 198,400 0
26-Jan-2023 1,465.00 1,475.00 1,460.00 1,475.00 203,700 0
25-Jan-2023 1,465.00 1,470.00 1,455.00 1,465.00 285,800 0
24-Jan-2023 1,460.00 1,470.00 1,455.00 1,460.00 178,400 0
20-Jan-2023 1,455.00 1,465.00 1,455.00 1,460.00 185,900 0
19-Jan-2023 1,450.00 1,455.00 1,445.00 1,455.00 190,500 0
18-Jan-2023 1,455.00 1,470.00 1,440.00 1,450.00 549,500 0
17-Jan-2023 1,455.00 1,460.00 1,440.00 1,455.00 45,300 0
16-Jan-2023 1,450.00 1,465.00 1,440.00 1,455.00 162,800 0
13-Jan-2023 1,465.00 1,470.00 1,440.00 1,450.00 391,700 0
12-Jan-2023 1,440.00 1,475.00 1,435.00 1,465.00 97,600 0
11-Jan-2023 1,475.00 1,485.00 1,440.00 1,440.00 546,300 0
10-Jan-2023 1,440.00 1,475.00 1,420.00 1,475.00 651,200 0
09-Jan-2023 1,440.00 1,460.00 1,420.00 1,440.00 515,800 0
06-Jan-2023 1,425.00 1,460.00 1,420.00 1,440.00 914,700 0
05-Jan-2023 1,440.00 1,465.00 1,425.00 1,425.00 851,700 0
04-Jan-2023 1,510.00 1,510.00 1,435.00 1,435.00 2,093,700 0
03-Jan-2023 1,510.00 1,515.00 1,495.00 1,510.00 829,300 0
02-Jan-2023 1,475.00 1,510.00 1,475.00 1,510.00 1,396,700 0