PT Ultrajaya Milk Industry & Trading Company Tbk (IDX:ULTJ)
Indonesia · Delayed Price · Currency is IDR 1,275.00
-10.00 (-0.78%)
Aug 29, 2025, 9:50 AM WIB
IDX:ULTJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 1,290.00 | 1,300.00 | 1,285.00 | 1,285.00 | 1,285.00 | -0.39% | 1,446,900 |
| 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 |
| Aug 20, 2025 | 1,275.00 | 1,280.00 | 1,265.00 | 1,270.00 | 1,270.00 | -0.39% | 2,596,600 |
| Aug 19, 2025 | 1,275.00 | 1,280.00 | 1,265.00 | 1,275.00 | 1,275.00 | - | 3,649,900 |
| Aug 15, 2025 | 1,285.00 | 1,285.00 | 1,265.00 | 1,275.00 | 1,275.00 | -0.39% | 4,261,400 |
| Aug 14, 2025 | 1,280.00 | 1,285.00 | 1,270.00 | 1,280.00 | 1,280.00 | - | 3,570,300 |
| Aug 13, 2025 | 1,280.00 | 1,285.00 | 1,275.00 | 1,280.00 | 1,280.00 | - | 2,450,500 |
| Aug 12, 2025 | 1,280.00 | 1,280.00 | 1,270.00 | 1,280.00 | 1,280.00 | - | 2,736,800 |
| Aug 11, 2025 | 1,280.00 | 1,285.00 | 1,265.00 | 1,280.00 | 1,280.00 | - | 3,632,500 |
| Aug 8, 2025 | 1,285.00 | 1,285.00 | 1,275.00 | 1,280.00 | 1,280.00 | -0.39% | 2,543,600 |
| Aug 7, 2025 | 1,295.00 | 1,295.00 | 1,285.00 | 1,285.00 | 1,285.00 | - | 972,000 |
| Aug 6, 2025 | 1,300.00 | 1,300.00 | 1,285.00 | 1,285.00 | 1,285.00 | -1.15% | 6,917,400 |
| Aug 5, 2025 | 1,300.00 | 1,305.00 | 1,290.00 | 1,300.00 | 1,300.00 | - | 2,099,500 |
| Aug 4, 2025 | 1,300.00 | 1,305.00 | 1,285.00 | 1,300.00 | 1,300.00 | - | 4,851,200 |
| Aug 1, 2025 | 1,295.00 | 1,310.00 | 1,285.00 | 1,300.00 | 1,300.00 | 0.39% | 5,043,100 |
| Jul 31, 2025 | 1,300.00 | 1,300.00 | 1,290.00 | 1,295.00 | 1,295.00 | -0.38% | 2,532,900 |
| Jul 30, 2025 | 1,300.00 | 1,305.00 | 1,285.00 | 1,300.00 | 1,300.00 | - | 12,544,900 |
| Jul 29, 2025 | 1,310.00 | 1,315.00 | 1,290.00 | 1,300.00 | 1,300.00 | -2.26% | 18,705,000 |
| Jul 28, 2025 | 1,315.00 | 1,345.00 | 1,315.00 | 1,330.00 | 1,330.00 | 1.53% | 6,208,300 |
| Jul 25, 2025 | 1,300.00 | 1,320.00 | 1,295.00 | 1,310.00 | 1,310.00 | 0.77% | 2,774,900 |
| Jul 24, 2025 | 1,300.00 | 1,300.00 | 1,285.00 | 1,300.00 | 1,300.00 | - | 9,150,300 |
| Jul 23, 2025 | 1,300.00 | 1,300.00 | 1,290.00 | 1,300.00 | 1,300.00 | - | 4,481,300 |
| Jul 22, 2025 | 1,305.00 | 1,305.00 | 1,285.00 | 1,300.00 | 1,300.00 | - | 9,306,300 |
| Jul 21, 2025 | 1,310.00 | 1,310.00 | 1,295.00 | 1,300.00 | 1,300.00 | -0.38% | 5,590,700 |
| Jul 18, 2025 | 1,305.00 | 1,310.00 | 1,300.00 | 1,305.00 | 1,305.00 | 0.38% | 3,935,800 |
| Jul 17, 2025 | 1,315.00 | 1,325.00 | 1,300.00 | 1,300.00 | 1,300.00 | -1.14% | 5,088,900 |
| Jul 16, 2025 | 1,320.00 | 1,325.00 | 1,305.00 | 1,315.00 | 1,315.00 | -0.38% | 2,423,100 |
| Jul 15, 2025 | 1,325.00 | 1,330.00 | 1,310.00 | 1,320.00 | 1,320.00 | - | 2,004,100 |
| Jul 14, 2025 | 1,350.00 | 1,350.00 | 1,320.00 | 1,320.00 | 1,320.00 | -2.22% | 1,591,700 |
| Jul 11, 2025 | 1,350.00 | 1,360.00 | 1,330.00 | 1,350.00 | 1,350.00 | - | 2,629,800 |
| Jul 10, 2025 | 1,325.00 | 1,350.00 | 1,320.00 | 1,350.00 | 1,350.00 | 2.66% | 4,083,500 |
| Jul 9, 2025 | 1,315.00 | 1,320.00 | 1,300.00 | 1,315.00 | 1,315.00 | 0.38% | 1,282,400 |
| Jul 8, 2025 | 1,300.00 | 1,315.00 | 1,300.00 | 1,310.00 | 1,310.00 | 0.77% | 1,675,100 |
| Jul 7, 2025 | 1,320.00 | 1,325.00 | 1,295.00 | 1,300.00 | 1,300.00 | -1.14% | 2,693,300 |
| Jul 4, 2025 | 1,325.00 | 1,330.00 | 1,305.00 | 1,315.00 | 1,315.00 | -0.75% | 835,100 |
| Jul 3, 2025 | 1,305.00 | 1,335.00 | 1,295.00 | 1,325.00 | 1,325.00 | 1.53% | 3,477,300 |
| Jul 2, 2025 | 1,320.00 | 1,325.00 | 1,300.00 | 1,305.00 | 1,305.00 | -1.51% | 3,357,300 |
| Jul 1, 2025 | 1,350.00 | 1,355.00 | 1,320.00 | 1,325.00 | 1,325.00 | -1.85% | 2,623,100 |
| Jun 30, 2025 | 1,340.00 | 1,355.00 | 1,320.00 | 1,350.00 | 1,350.00 | 1.89% | 6,005,600 |
| Jun 26, 2025 | 1,350.00 | 1,350.00 | 1,320.00 | 1,325.00 | 1,325.00 | -1.49% | 8,978,700 |
| Jun 25, 2025 | 1,305.00 | 1,350.00 | 1,295.00 | 1,345.00 | 1,345.00 | 3.46% | 20,764,000 |
| Jun 24, 2025 | 1,305.00 | 1,310.00 | 1,285.00 | 1,300.00 | 1,300.00 | - | 3,772,500 |
| Jun 23, 2025 | 1,280.00 | 1,305.00 | 1,270.00 | 1,300.00 | 1,300.00 | - | 6,119,200 |
| Jun 20, 2025 | 1,290.00 | 1,305.00 | 1,280.00 | 1,300.00 | 1,300.00 | - | 3,229,400 |
| Jun 19, 2025 | 1,300.00 | 1,300.00 | 1,275.00 | 1,300.00 | 1,300.00 | - | 6,268,700 |
| Jun 18, 2025 | 1,315.00 | 1,320.00 | 1,295.00 | 1,300.00 | 1,300.00 | - | 9,596,000 |