PT Ultrajaya Milk Industry & Trading Company Tbk (IDX:ULTJ)
Indonesia · Delayed Price · Currency is IDR 1,500.00
-75.00 (-4.76%)
Oct 31, 2025, 2:50 PM WIB
IDX:ULTJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 1,455.00 | 1,580.00 | 1,455.00 | 1,575.00 | 1,575.00 | 8.25% | 20,113,800 |
| Oct 29, 2025 | 1,455.00 | 1,480.00 | 1,440.00 | 1,455.00 | 1,455.00 | 0.34% | 11,685,900 |
| Oct 28, 2025 | 1,365.00 | 1,460.00 | 1,365.00 | 1,450.00 | 1,450.00 | 6.62% | 24,895,200 |
| Oct 27, 2025 | 1,370.00 | 1,375.00 | 1,340.00 | 1,360.00 | 1,360.00 | -0.37% | 3,167,400 |
| Oct 24, 2025 | 1,340.00 | 1,375.00 | 1,340.00 | 1,365.00 | 1,365.00 | 1.87% | 2,537,500 |
| Oct 23, 2025 | 1,350.00 | 1,360.00 | 1,340.00 | 1,340.00 | 1,340.00 | -0.74% | 2,480,400 |
| Oct 22, 2025 | 1,340.00 | 1,355.00 | 1,330.00 | 1,350.00 | 1,350.00 | 0.75% | 2,400,000 |
| Oct 21, 2025 | 1,355.00 | 1,360.00 | 1,335.00 | 1,340.00 | 1,340.00 | -0.74% | 1,538,100 |
| Oct 20, 2025 | 1,330.00 | 1,360.00 | 1,330.00 | 1,350.00 | 1,350.00 | 1.89% | 4,156,900 |
| Oct 17, 2025 | 1,320.00 | 1,335.00 | 1,295.00 | 1,325.00 | 1,325.00 | 0.38% | 4,013,100 |
| Oct 16, 2025 | 1,320.00 | 1,350.00 | 1,310.00 | 1,320.00 | 1,320.00 | 0.38% | 1,980,300 |
| Oct 15, 2025 | 1,355.00 | 1,360.00 | 1,310.00 | 1,315.00 | 1,315.00 | -1.50% | 3,962,000 |
| Oct 14, 2025 | 1,330.00 | 1,355.00 | 1,310.00 | 1,335.00 | 1,335.00 | 0.38% | 5,470,300 |
| Oct 13, 2025 | 1,340.00 | 1,355.00 | 1,320.00 | 1,330.00 | 1,330.00 | -1.85% | 3,533,600 |
| Oct 10, 2025 | 1,360.00 | 1,380.00 | 1,325.00 | 1,355.00 | 1,355.00 | -0.37% | 2,383,900 |
| Oct 9, 2025 | 1,355.00 | 1,370.00 | 1,325.00 | 1,360.00 | 1,360.00 | 0.37% | 5,901,800 |
| Oct 8, 2025 | 1,405.00 | 1,420.00 | 1,355.00 | 1,355.00 | 1,355.00 | -2.17% | 11,644,900 |
| Oct 7, 2025 | 1,295.00 | 1,430.00 | 1,285.00 | 1,385.00 | 1,385.00 | 7.36% | 29,516,000 |
| Oct 6, 2025 | 1,295.00 | 1,300.00 | 1,280.00 | 1,290.00 | 1,290.00 | 1.18% | 2,033,900 |
| Oct 3, 2025 | 1,275.00 | 1,285.00 | 1,265.00 | 1,275.00 | 1,275.00 | - | 8,748,900 |
| Oct 2, 2025 | 1,280.00 | 1,285.00 | 1,275.00 | 1,275.00 | 1,275.00 | -0.39% | 1,718,700 |
| Oct 1, 2025 | 1,295.00 | 1,295.00 | 1,275.00 | 1,280.00 | 1,280.00 | -0.78% | 2,497,800 |
| Sep 30, 2025 | 1,290.00 | 1,310.00 | 1,290.00 | 1,290.00 | 1,290.00 | - | 1,167,400 |
| Sep 29, 2025 | 1,305.00 | 1,305.00 | 1,290.00 | 1,290.00 | 1,290.00 | -0.77% | 1,878,800 |
| Sep 26, 2025 | 1,320.00 | 1,325.00 | 1,300.00 | 1,300.00 | 1,300.00 | -1.52% | 2,140,800 |
| Sep 25, 2025 | 1,300.00 | 1,320.00 | 1,290.00 | 1,320.00 | 1,320.00 | 1.93% | 2,279,200 |
| Sep 24, 2025 | 1,305.00 | 1,305.00 | 1,290.00 | 1,295.00 | 1,295.00 | -0.77% | 1,561,000 |
| Sep 23, 2025 | 1,305.00 | 1,315.00 | 1,300.00 | 1,305.00 | 1,305.00 | 0.38% | 1,713,800 |
| Sep 22, 2025 | 1,315.00 | 1,315.00 | 1,295.00 | 1,300.00 | 1,300.00 | -1.52% | 1,713,800 |
| Sep 19, 2025 | 1,300.00 | 1,320.00 | 1,290.00 | 1,320.00 | 1,320.00 | 1.54% | 2,209,300 |
| Sep 18, 2025 | 1,305.00 | 1,310.00 | 1,290.00 | 1,300.00 | 1,300.00 | -0.38% | 1,233,200 |
| Sep 17, 2025 | 1,315.00 | 1,320.00 | 1,305.00 | 1,305.00 | 1,305.00 | -0.76% | 2,080,700 |
| Sep 16, 2025 | 1,285.00 | 1,315.00 | 1,285.00 | 1,315.00 | 1,315.00 | 2.33% | 4,734,900 |
| Sep 15, 2025 | 1,280.00 | 1,290.00 | 1,275.00 | 1,285.00 | 1,285.00 | 0.78% | 938,900 |
| Sep 12, 2025 | 1,275.00 | 1,280.00 | 1,270.00 | 1,275.00 | 1,275.00 | - | 2,131,600 |
| Sep 11, 2025 | 1,280.00 | 1,280.00 | 1,270.00 | 1,275.00 | 1,275.00 | - | 2,787,700 |
| Sep 10, 2025 | 1,275.00 | 1,280.00 | 1,265.00 | 1,275.00 | 1,275.00 | - | 1,677,100 |
| Sep 9, 2025 | 1,270.00 | 1,275.00 | 1,260.00 | 1,275.00 | 1,275.00 | - | 2,854,300 |
| Sep 8, 2025 | 1,275.00 | 1,290.00 | 1,265.00 | 1,275.00 | 1,275.00 | - | 2,561,700 |
| Sep 4, 2025 | 1,280.00 | 1,285.00 | 1,270.00 | 1,275.00 | 1,275.00 | -0.39% | 1,594,100 |
| Sep 3, 2025 | 1,280.00 | 1,285.00 | 1,270.00 | 1,280.00 | 1,280.00 | 0.39% | 2,314,400 |
| Sep 2, 2025 | 1,275.00 | 1,280.00 | 1,270.00 | 1,275.00 | 1,275.00 | - | 1,999,500 |
| Sep 1, 2025 | 1,250.00 | 1,275.00 | 1,215.00 | 1,275.00 | 1,275.00 | - | 4,977,100 |
| Aug 29, 2025 | 1,285.00 | 1,285.00 | 1,270.00 | 1,275.00 | 1,275.00 | -0.78% | 4,693,900 |
| Aug 28, 2025 | 1,290.00 | 1,300.00 | 1,285.00 | 1,285.00 | 1,285.00 | -0.39% | 1,709,200 |
| Aug 27, 2025 | 1,305.00 | 1,305.00 | 1,290.00 | 1,290.00 | 1,290.00 | -1.15% | 2,915,900 |
| Aug 26, 2025 | 1,335.00 | 1,335.00 | 1,300.00 | 1,305.00 | 1,305.00 | -1.88% | 7,543,700 |
| Aug 25, 2025 | 1,290.00 | 1,330.00 | 1,290.00 | 1,330.00 | 1,330.00 | 4.31% | 12,021,800 |
| Aug 22, 2025 | 1,265.00 | 1,280.00 | 1,265.00 | 1,275.00 | 1,275.00 | 0.79% | 1,309,800 |
| Aug 21, 2025 | 1,270.00 | 1,280.00 | 1,265.00 | 1,265.00 | 1,265.00 | -0.39% | 2,556,400 |