PT Ultrajaya Milk Industry & Trading Co. Tbk ULTJ
IDX · Indonesia · Consumer Non-Durables
IDR 2,060.000.00 (0.00%)
Market open· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | IDR 2,060.00 | 0.00% | IDR 2,060.00 | IDR 2,070.00 | IDR 2,050.00 | 2.70M |
| 2026-10-01 | IDR 2,060.00 | +0.49% | IDR 2,050.00 | IDR 2,080.00 | IDR 2,040.00 | 25.38M |
| 2026-09-30 | IDR 2,050.00 | +1.49% | IDR 2,020.00 | IDR 2,060.00 | IDR 2,020.00 | 25.84M |
| 2026-09-29 | IDR 2,020.00 | -1.46% | IDR 2,050.00 | IDR 2,050.00 | IDR 2,000.00 | 30.63M |
| 2026-09-28 | IDR 2,050.00 | -0.49% | IDR 2,050.00 | IDR 2,090.00 | IDR 2,040.00 | 20.49M |
| 2026-09-25 | IDR 2,060.00 | 0.00% | IDR 2,070.00 | IDR 2,100.00 | IDR 2,050.00 | 14.54M |
| 2026-09-24 | IDR 2,060.00 | 0.00% | IDR 2,060.00 | IDR 2,080.00 | IDR 2,040.00 | 24.65M |
| 2026-09-23 | IDR 2,060.00 | -0.48% | IDR 2,070.00 | IDR 2,080.00 | IDR 2,040.00 | 22.29M |
| 2026-09-22 | IDR 2,070.00 | -1.90% | IDR 2,120.00 | IDR 2,120.00 | IDR 2,040.00 | 25.95M |
| 2026-09-21 | IDR 2,110.00 | +2.43% | IDR 2,090.00 | IDR 2,130.00 | IDR 2,030.00 | 49.81M |
| 2026-09-18 | IDR 2,060.00 | +8.42% | IDR 1,935.00 | IDR 2,190.00 | IDR 1,885.00 | 123.38M |
| 2026-09-17 | IDR 1,900.00 | +1.06% | IDR 1,870.00 | IDR 1,900.00 | IDR 1,830.00 | 20.22M |
| 2026-09-16 | IDR 1,880.00 | +4.44% | IDR 1,860.00 | IDR 1,950.00 | IDR 1,825.00 | 30.47M |
| 2026-09-15 | IDR 1,800.00 | +4.96% | IDR 1,745.00 | IDR 1,995.00 | IDR 1,690.00 | 51.43M |
| 2026-09-14 | IDR 1,715.00 | +13.58% | IDR 1,515.00 | IDR 1,800.00 | IDR 1,515.00 | 20.96M |
| 2026-09-11 | IDR 1,510.00 | -0.98% | IDR 1,525.00 | IDR 1,525.00 | IDR 1,490.00 | 8.18M |
| 2026-09-10 | IDR 1,525.00 | -1.61% | IDR 1,550.00 | IDR 1,550.00 | IDR 1,525.00 | 4.65M |
| 2026-09-09 | IDR 1,550.00 | 0.00% | IDR 1,555.00 | IDR 1,570.00 | IDR 1,535.00 | 7.82M |
| 2026-09-08 | IDR 1,550.00 | +2.65% | IDR 1,510.00 | IDR 1,565.00 | IDR 1,510.00 | 3.65M |
| 2026-09-07 | IDR 1,510.00 | +0.67% | IDR 1,530.00 | IDR 1,535.00 | IDR 1,505.00 | 1.38M |
| 2026-09-04 | IDR 1,500.00 | 0.00% | IDR 1,500.00 | IDR 1,525.00 | IDR 1,500.00 | 3.37M |
| 2026-09-03 | IDR 1,500.00 | +1.01% | IDR 1,495.00 | IDR 1,515.00 | IDR 1,485.00 | 6.30M |
| 2026-09-02 | IDR 1,485.00 | -1.00% | IDR 1,500.00 | IDR 1,515.00 | IDR 1,485.00 | 2.72M |
| 2026-09-01 | IDR 1,500.00 | +1.01% | IDR 1,485.00 | IDR 1,500.00 | IDR 1,485.00 | 1.34M |
| 2026-08-31 | IDR 1,485.00 | -0.67% | IDR 1,495.00 | IDR 1,505.00 | IDR 1,485.00 | 2.69M |
| 2026-08-28 | IDR 1,495.00 | 0.00% | IDR 1,495.00 | IDR 1,520.00 | IDR 1,490.00 | 3.75M |
| 2026-08-27 | IDR 1,495.00 | +1.70% | IDR 1,470.00 | IDR 1,505.00 | IDR 1,460.00 | 2.61M |
| 2026-08-26 | IDR 1,470.00 | -2.00% | IDR 1,495.00 | IDR 1,495.00 | IDR 1,470.00 | 2.18M |
| 2026-08-25 | IDR 1,500.00 | 0.00% | IDR 1,500.00 | IDR 1,500.00 | IDR 1,500.00 | 0 |
| 2026-08-24 | IDR 1,500.00 | 0.00% | IDR 1,500.00 | IDR 1,505.00 | IDR 1,490.00 | 1.85M |
| 2026-08-21 | IDR 1,500.00 | 0.00% | IDR 1,495.00 | IDR 1,510.00 | IDR 1,490.00 | 1.79M |
| 2026-08-20 | IDR 1,500.00 | 0.00% | IDR 1,500.00 | IDR 1,510.00 | IDR 1,495.00 | 2.31M |
| 2026-08-19 | IDR 1,500.00 | -0.33% | IDR 1,505.00 | IDR 1,505.00 | IDR 1,495.00 | 5.54M |
| 2026-08-18 | IDR 1,505.00 | -0.33% | IDR 1,510.00 | IDR 1,510.00 | IDR 1,490.00 | 1.98M |
| 2026-08-14 | IDR 1,510.00 | 0.00% | IDR 1,510.00 | IDR 1,520.00 | IDR 1,495.00 | 2.39M |
| 2026-08-13 | IDR 1,510.00 | -0.33% | IDR 1,510.00 | IDR 1,525.00 | IDR 1,495.00 | 1.76M |
| 2026-08-12 | IDR 1,515.00 | +1.34% | IDR 1,500.00 | IDR 1,515.00 | IDR 1,495.00 | 2.23M |
| 2026-08-11 | IDR 1,495.00 | 0.00% | IDR 1,495.00 | IDR 1,510.00 | IDR 1,480.00 | 3.57M |
| 2026-08-10 | IDR 1,495.00 | -0.33% | IDR 1,500.00 | IDR 1,515.00 | IDR 1,495.00 | 4.19M |
| 2026-08-07 | IDR 1,500.00 | +0.33% | IDR 1,495.00 | IDR 1,500.00 | IDR 1,490.00 | 1.04M |
| 2026-08-06 | IDR 1,495.00 | +0.34% | IDR 1,500.00 | IDR 1,500.00 | IDR 1,470.00 | 1.49M |
| 2026-08-05 | IDR 1,490.00 | -1.65% | IDR 1,515.00 | IDR 1,515.00 | IDR 1,480.00 | 2.74M |
| 2026-08-04 | IDR 1,515.00 | +1.68% | IDR 1,515.00 | IDR 1,530.00 | IDR 1,500.00 | 5.76M |
| 2026-08-03 | IDR 1,490.00 | +1.36% | IDR 1,470.00 | IDR 1,525.00 | IDR 1,470.00 | 4.01M |
| 2026-07-31 | IDR 1,470.00 | +6.14% | IDR 1,455.00 | IDR 1,505.00 | IDR 1,455.00 | 11.43M |
| 2026-07-30 | IDR 1,385.00 | +1.09% | IDR 1,365.00 | IDR 1,390.00 | IDR 1,360.00 | 1.25M |
| 2026-07-29 | IDR 1,370.00 | +1.48% | IDR 1,350.00 | IDR 1,380.00 | IDR 1,335.00 | 1.25M |
| 2026-07-28 | IDR 1,350.00 | -0.37% | IDR 1,355.00 | IDR 1,390.00 | IDR 1,340.00 | 1.84M |
| 2026-07-27 | IDR 1,355.00 | -1.09% | IDR 1,370.00 | IDR 1,390.00 | IDR 1,355.00 | 1.64M |
| 2026-07-24 | IDR 1,370.00 | -4.20% | IDR 1,425.00 | IDR 1,430.00 | IDR 1,370.00 | 2.25M |
| 2026-07-23 | IDR 1,430.00 | +0.70% | IDR 1,425.00 | IDR 1,445.00 | IDR 1,425.00 | 1.35M |
| 2026-07-22 | IDR 1,420.00 | -0.70% | IDR 1,430.00 | IDR 1,450.00 | IDR 1,410.00 | 4.88M |
| 2026-07-21 | IDR 1,430.00 | -1.38% | IDR 1,450.00 | IDR 1,455.00 | IDR 1,430.00 | 979.10K |
| 2026-07-20 | IDR 1,450.00 | +1.05% | IDR 1,440.00 | IDR 1,460.00 | IDR 1,430.00 | 1.22M |
| 2026-07-17 | IDR 1,435.00 | +1.41% | IDR 1,420.00 | IDR 1,445.00 | IDR 1,400.00 | 509.80K |
| 2026-07-16 | IDR 1,415.00 | 0.00% | IDR 1,420.00 | IDR 1,420.00 | IDR 1,400.00 | 584.60K |
| 2026-07-15 | IDR 1,415.00 | +0.71% | IDR 1,415.00 | IDR 1,425.00 | IDR 1,405.00 | 1.83M |
| 2026-07-14 | IDR 1,405.00 | +0.36% | IDR 1,410.00 | IDR 1,420.00 | IDR 1,400.00 | 1.53M |
| 2026-07-13 | IDR 1,400.00 | +2.19% | IDR 1,370.00 | IDR 1,415.00 | IDR 1,355.00 | 1.81M |
| 2026-07-10 | IDR 1,370.00 | 0.00% | IDR 1,370.00 | IDR 1,380.00 | IDR 1,350.00 | 570.00K |
| 2026-07-09 | IDR 1,370.00 | +1.48% | IDR 1,350.00 | IDR 1,370.00 | IDR 1,340.00 | 932.00K |
| 2026-07-08 | IDR 1,350.00 | -0.37% | IDR 1,355.00 | IDR 1,360.00 | IDR 1,325.00 | 493.00K |
| 2026-07-07 | IDR 1,355.00 | +0.74% | IDR 1,350.00 | IDR 1,380.00 | IDR 1,330.00 | 887.80K |
| 2026-07-06 | IDR 1,345.00 | -1.10% | IDR 1,375.00 | IDR 1,375.00 | IDR 1,340.00 | 853.30K |
| 2026-07-03 | IDR 1,360.00 | +1.49% | IDR 1,340.00 | IDR 1,360.00 | IDR 1,340.00 | 899.50K |
| 2026-07-02 | IDR 1,340.00 | +2.68% | IDR 1,335.00 | IDR 1,340.00 | IDR 1,320.00 | 666.10K |
| 2026-07-01 | IDR 1,305.00 | -0.76% | IDR 1,320.00 | IDR 1,340.00 | IDR 1,305.00 | 718.60K |
| 2026-06-30 | IDR 1,315.00 | -1.13% | IDR 1,345.00 | IDR 1,345.00 | IDR 1,295.00 | 1.50M |
| 2026-06-29 | IDR 1,330.00 | -0.37% | IDR 1,340.00 | IDR 1,355.00 | IDR 1,305.00 | 1.29M |
| 2026-06-26 | IDR 1,335.00 | -1.48% | IDR 1,355.00 | IDR 1,370.00 | IDR 1,330.00 | 913.40K |
| 2026-06-25 | IDR 1,355.00 | +2.26% | IDR 1,325.00 | IDR 1,365.00 | IDR 1,315.00 | 1.05M |
| 2026-06-24 | IDR 1,325.00 | -3.99% | IDR 1,380.00 | IDR 1,380.00 | IDR 1,315.00 | 1.25M |
| 2026-06-23 | IDR 1,380.00 | -0.36% | IDR 1,385.00 | IDR 1,385.00 | IDR 1,345.00 | 1.59M |
| 2026-06-22 | IDR 1,385.00 | 0.00% | IDR 1,385.00 | IDR 1,390.00 | IDR 1,355.00 | 561.10K |
| 2026-06-19 | IDR 1,385.00 | +1.84% | IDR 1,360.00 | IDR 1,385.00 | IDR 1,350.00 | 1.09M |
| 2026-06-18 | IDR 1,360.00 | -2.16% | IDR 1,395.00 | IDR 1,395.00 | IDR 1,350.00 | 1.80M |
| 2026-06-17 | IDR 1,390.00 | +1.83% | IDR 1,385.00 | IDR 1,400.00 | IDR 1,365.00 | 2.70M |
| 2026-06-15 | IDR 1,365.00 | +3.02% | IDR 1,355.00 | IDR 1,395.00 | IDR 1,330.00 | 5.21M |
| 2026-06-12 | IDR 1,325.00 | +0.38% | IDR 1,320.00 | IDR 1,345.00 | IDR 1,315.00 | 2.09M |
| 2026-06-11 | IDR 1,320.00 | +2.72% | IDR 1,285.00 | IDR 1,330.00 | IDR 1,280.00 | 2.88M |
| 2026-06-10 | IDR 1,285.00 | 0.00% | IDR 1,280.00 | IDR 1,310.00 | IDR 1,260.00 | 9.01M |
| 2026-06-09 | IDR 1,285.00 | +3.21% | IDR 1,245.00 | IDR 1,320.00 | IDR 1,230.00 | 6.97M |
| 2026-06-08 | IDR 1,245.00 | -3.49% | IDR 1,280.00 | IDR 1,280.00 | IDR 1,210.00 | 6.57M |
| 2026-06-05 | IDR 1,290.00 | -9.47% | IDR 1,425.00 | IDR 1,425.00 | IDR 1,265.00 | 6.57M |
| 2026-06-04 | IDR 1,425.00 | -4.04% | IDR 1,475.00 | IDR 1,475.00 | IDR 1,380.00 | 4.30M |
| 2026-06-03 | IDR 1,485.00 | -1.00% | IDR 1,500.00 | IDR 1,510.00 | IDR 1,425.00 | 4.55M |
| 2026-06-02 | IDR 1,500.00 | -1.32% | IDR 1,510.00 | IDR 1,525.00 | IDR 1,490.00 | 4.02M |
| 2026-05-29 | IDR 1,520.00 | -3.49% | IDR 1,575.00 | IDR 1,585.00 | IDR 1,510.00 | 6.72M |
| 2026-05-28 | IDR 1,575.00 | 0.00% | IDR 1,575.00 | IDR 1,575.00 | IDR 1,575.00 | 0 |
| 2026-05-27 | IDR 1,575.00 | 0.00% | IDR 1,575.00 | IDR 1,575.00 | IDR 1,575.00 | 0 |