PT Ultrajaya Milk Industry & Trading Company Tbk (IDX:ULTJ)
Indonesia · Delayed Price · Currency is IDR 1,515.00
+20.00 (1.34%)
Aug 12, 2026, 4:11 PM WIB
IDX:ULTJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 1,500.00 | 1,515.00 | 1,495.00 | 1,515.00 | 1,515.00 | 1.34% | 2,225,400 |
| Aug 11, 2026 | 1,495.00 | 1,510.00 | 1,480.00 | 1,495.00 | 1,495.00 | - | 3,571,200 |
| Aug 10, 2026 | 1,500.00 | 1,515.00 | 1,495.00 | 1,495.00 | 1,495.00 | -0.33% | 4,190,400 |
| Aug 7, 2026 | 1,495.00 | 1,500.00 | 1,490.00 | 1,500.00 | 1,500.00 | 0.33% | 1,041,700 |
| Aug 6, 2026 | 1,500.00 | 1,500.00 | 1,470.00 | 1,495.00 | 1,495.00 | 0.34% | 1,491,200 |
| Aug 5, 2026 | 1,515.00 | 1,515.00 | 1,480.00 | 1,490.00 | 1,490.00 | -1.65% | 2,743,900 |
| Aug 4, 2026 | 1,515.00 | 1,530.00 | 1,500.00 | 1,515.00 | 1,515.00 | 1.68% | 5,757,100 |
| Aug 3, 2026 | 1,470.00 | 1,525.00 | 1,470.00 | 1,490.00 | 1,490.00 | 1.36% | 4,014,600 |
| Jul 31, 2026 | 1,455.00 | 1,505.00 | 1,455.00 | 1,470.00 | 1,470.00 | 6.14% | 11,433,900 |
| Jul 30, 2026 | 1,365.00 | 1,390.00 | 1,360.00 | 1,385.00 | 1,385.00 | 1.09% | 1,253,800 |
| Jul 29, 2026 | 1,350.00 | 1,380.00 | 1,335.00 | 1,370.00 | 1,370.00 | 1.48% | 1,248,600 |
| Jul 28, 2026 | 1,355.00 | 1,390.00 | 1,340.00 | 1,350.00 | 1,350.00 | -0.37% | 1,836,200 |
| Jul 27, 2026 | 1,370.00 | 1,390.00 | 1,355.00 | 1,355.00 | 1,355.00 | -1.09% | 1,636,500 |
| Jul 24, 2026 | 1,425.00 | 1,430.00 | 1,370.00 | 1,370.00 | 1,370.00 | -4.20% | 2,245,100 |
| Jul 23, 2026 | 1,425.00 | 1,445.00 | 1,425.00 | 1,430.00 | 1,430.00 | 0.70% | 1,348,700 |
| Jul 22, 2026 | 1,430.00 | 1,450.00 | 1,410.00 | 1,420.00 | 1,420.00 | -0.70% | 4,884,500 |
| Jul 21, 2026 | 1,450.00 | 1,455.00 | 1,430.00 | 1,430.00 | 1,430.00 | -1.38% | 979,100 |
| Jul 20, 2026 | 1,440.00 | 1,460.00 | 1,430.00 | 1,450.00 | 1,450.00 | 1.05% | 1,220,600 |
| Jul 17, 2026 | 1,420.00 | 1,445.00 | 1,400.00 | 1,435.00 | 1,435.00 | 1.41% | 509,800 |
| Jul 16, 2026 | 1,420.00 | 1,420.00 | 1,400.00 | 1,415.00 | 1,415.00 | - | 584,600 |
| Jul 15, 2026 | 1,415.00 | 1,425.00 | 1,405.00 | 1,415.00 | 1,415.00 | 0.71% | 1,833,500 |
| Jul 14, 2026 | 1,410.00 | 1,420.00 | 1,400.00 | 1,405.00 | 1,405.00 | 0.36% | 1,534,000 |
| Jul 13, 2026 | 1,370.00 | 1,415.00 | 1,355.00 | 1,400.00 | 1,400.00 | 2.19% | 1,805,900 |
| Jul 10, 2026 | 1,370.00 | 1,380.00 | 1,350.00 | 1,370.00 | 1,370.00 | - | 570,000 |
| Jul 9, 2026 | 1,350.00 | 1,370.00 | 1,340.00 | 1,370.00 | 1,370.00 | 1.48% | 932,000 |
| Jul 8, 2026 | 1,355.00 | 1,360.00 | 1,325.00 | 1,350.00 | 1,350.00 | -0.37% | 493,000 |
| Jul 7, 2026 | 1,350.00 | 1,380.00 | 1,330.00 | 1,355.00 | 1,355.00 | 0.74% | 887,800 |
| Jul 6, 2026 | 1,375.00 | 1,375.00 | 1,340.00 | 1,345.00 | 1,345.00 | -1.10% | 853,300 |
| Jul 3, 2026 | 1,340.00 | 1,360.00 | 1,340.00 | 1,360.00 | 1,360.00 | 1.49% | 899,500 |
| Jul 2, 2026 | 1,335.00 | 1,340.00 | 1,320.00 | 1,340.00 | 1,340.00 | 2.68% | 666,100 |
| Jul 1, 2026 | 1,320.00 | 1,340.00 | 1,305.00 | 1,305.00 | 1,305.00 | -0.76% | 718,600 |
| Jun 30, 2026 | 1,345.00 | 1,345.00 | 1,295.00 | 1,315.00 | 1,315.00 | -1.13% | 1,496,500 |
| Jun 29, 2026 | 1,340.00 | 1,355.00 | 1,305.00 | 1,330.00 | 1,330.00 | -0.37% | 1,285,000 |
| Jun 26, 2026 | 1,355.00 | 1,370.00 | 1,330.00 | 1,335.00 | 1,335.00 | -1.48% | 913,400 |
| Jun 25, 2026 | 1,325.00 | 1,365.00 | 1,315.00 | 1,355.00 | 1,355.00 | 2.26% | 1,045,100 |
| Jun 24, 2026 | 1,380.00 | 1,380.00 | 1,315.00 | 1,325.00 | 1,325.00 | -3.99% | 1,247,800 |
| Jun 23, 2026 | 1,385.00 | 1,385.00 | 1,345.00 | 1,380.00 | 1,380.00 | -0.36% | 1,589,400 |
| Jun 22, 2026 | 1,385.00 | 1,390.00 | 1,355.00 | 1,385.00 | 1,385.00 | - | 561,100 |
| Jun 19, 2026 | 1,360.00 | 1,385.00 | 1,350.00 | 1,385.00 | 1,385.00 | 1.84% | 1,091,200 |
| Jun 18, 2026 | 1,395.00 | 1,395.00 | 1,350.00 | 1,360.00 | 1,360.00 | -2.16% | 1,801,800 |
| Jun 17, 2026 | 1,385.00 | 1,400.00 | 1,365.00 | 1,390.00 | 1,390.00 | 1.83% | 2,700,000 |
| Jun 15, 2026 | 1,355.00 | 1,395.00 | 1,330.00 | 1,365.00 | 1,365.00 | 3.02% | 5,208,300 |
| Jun 12, 2026 | 1,320.00 | 1,345.00 | 1,315.00 | 1,325.00 | 1,325.00 | 0.38% | 2,093,400 |
| Jun 11, 2026 | 1,285.00 | 1,330.00 | 1,280.00 | 1,320.00 | 1,320.00 | 2.72% | 2,879,300 |
| Jun 10, 2026 | 1,280.00 | 1,310.00 | 1,260.00 | 1,285.00 | 1,285.00 | - | 9,012,600 |
| Jun 9, 2026 | 1,245.00 | 1,320.00 | 1,230.00 | 1,285.00 | 1,285.00 | 3.21% | 6,968,700 |
| Jun 8, 2026 | 1,280.00 | 1,280.00 | 1,210.00 | 1,245.00 | 1,245.00 | -3.49% | 6,567,400 |
| Jun 5, 2026 | 1,425.00 | 1,425.00 | 1,265.00 | 1,290.00 | 1,290.00 | -9.47% | 6,574,500 |
| Jun 4, 2026 | 1,475.00 | 1,475.00 | 1,380.00 | 1,425.00 | 1,425.00 | -4.04% | 4,303,800 |
| Jun 3, 2026 | 1,500.00 | 1,510.00 | 1,425.00 | 1,485.00 | 1,485.00 | -1.00% | 4,549,200 |