Price History - ULTJ

Kembali ke Company
Ticker: ULTJ
Company: PT Ultrajaya Milk Industry & Trading Company Tbk
Date Open High Low Close Volume Value
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
30-Dec-2022 1,475.00 1,485.00 1,475.00 1,475.00 589,200 0
29-Dec-2022 1,480.00 1,480.00 1,465.00 1,475.00 682,400 0
28-Dec-2022 1,480.00 1,485.00 1,465.00 1,475.00 322,300 0
27-Dec-2022 1,480.00 1,495.00 1,470.00 1,480.00 779,900 0
26-Dec-2022 1,455.00 1,485.00 1,450.00 1,485.00 745,400 0
23-Dec-2022 1,435.00 1,450.00 1,435.00 1,450.00 168,400 0
22-Dec-2022 1,445.00 1,455.00 1,420.00 1,435.00 116,500 0
21-Dec-2022 1,455.00 1,455.00 1,440.00 1,445.00 746,700 0
20-Dec-2022 1,450.00 1,460.00 1,445.00 1,455.00 1,107,600 0
19-Dec-2022 1,450.00 1,455.00 1,440.00 1,450.00 209,900 0
16-Dec-2022 1,455.00 1,465.00 1,405.00 1,455.00 676,400 0
15-Dec-2022 1,465.00 1,465.00 1,445.00 1,450.00 625,400 0
14-Dec-2022 1,425.00 1,460.00 1,420.00 1,455.00 907,900 0
13-Dec-2022 1,415.00 1,425.00 1,410.00 1,425.00 316,300 0
12-Dec-2022 1,400.00 1,420.00 1,400.00 1,415.00 637,500 0
09-Dec-2022 1,385.00 1,405.00 1,385.00 1,400.00 680,800 0
08-Dec-2022 1,400.00 1,410.00 1,385.00 1,385.00 1,085,500 0
07-Dec-2022 1,400.00 1,410.00 1,380.00 1,400.00 1,186,100 0
06-Dec-2022 1,380.00 1,395.00 1,375.00 1,395.00 476,900 0
05-Dec-2022 1,390.00 1,400.00 1,365.00 1,380.00 1,867,300 0
02-Dec-2022 1,390.00 1,395.00 1,365.00 1,395.00 495,200 0
01-Dec-2022 1,370.00 1,395.00 1,360.00 1,385.00 818,100 0
30-Nov-2022 1,385.00 1,385.00 1,360.00 1,360.00 2,194,700 0
29-Nov-2022 1,390.00 1,395.00 1,365.00 1,380.00 2,094,200 0
28-Nov-2022 1,390.00 1,405.00 1,385.00 1,390.00 1,993,000 0
25-Nov-2022 1,380.00 1,400.00 1,380.00 1,390.00 1,130,300 0
24-Nov-2022 1,385.00 1,390.00 1,375.00 1,385.00 821,200 0
23-Nov-2022 1,385.00 1,400.00 1,380.00 1,385.00 742,000 0
22-Nov-2022 1,390.00 1,400.00 1,370.00 1,385.00 522,700 0
21-Nov-2022 1,395.00 1,400.00 1,375.00 1,390.00 624,100 0
18-Nov-2022 1,400.00 1,400.00 1,380.00 1,390.00 340,200 0
17-Nov-2022 1,385.00 1,395.00 1,380.00 1,395.00 117,700 0
16-Nov-2022 1,390.00 1,395.00 1,360.00 1,385.00 231,900 0
15-Nov-2022 1,390.00 1,395.00 1,385.00 1,385.00 474,800 0
14-Nov-2022 1,375.00 1,390.00 1,360.00 1,385.00 326,700 0
11-Nov-2022 1,355.00 1,390.00 1,355.00 1,370.00 841,000 0
10-Nov-2022 1,355.00 1,370.00 1,350.00 1,355.00 1,027,600 0
09-Nov-2022 1,365.00 1,370.00 1,355.00 1,355.00 470,100 0
08-Nov-2022 1,355.00 1,370.00 1,355.00 1,365.00 619,300 0
07-Nov-2022 1,350.00 1,375.00 1,350.00 1,355.00 654,400 0
04-Nov-2022 1,345.00 1,375.00 1,345.00 1,350.00 916,000 0
03-Nov-2022 1,380.00 1,380.00 1,340.00 1,345.00 3,140,000 0
02-Nov-2022 1,385.00 1,385.00 1,375.00 1,380.00 3,561,800 0
01-Nov-2022 1,410.00 1,410.00 1,380.00 1,385.00 709,500 0
31-Oct-2022 1,440.00 1,450.00 1,395.00 1,410.00 886,600 0
28-Oct-2022 1,430.00 1,445.00 1,430.00 1,440.00 182,000 0
27-Oct-2022 1,445.00 1,445.00 1,425.00 1,430.00 466,100 0