PT Ultrajaya Milk Industry & Trading Company Tbk (IDX:ULTJ)
Indonesia · Delayed Price · Currency is IDR 2,130.00
+10.00 (0.47%)
Oct 12, 2026, 4:13 PM WIB
IDX:ULTJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 2,120.00 | 2,180.00 | 2,110.00 | 2,130.00 | 2,130.00 | 0.47% | 11,221,700 |
| Oct 9, 2026 | 2,150.00 | 2,150.00 | 2,110.00 | 2,120.00 | 2,120.00 | -1.40% | 11,779,800 |
| Oct 8, 2026 | 2,080.00 | 2,190.00 | 2,060.00 | 2,150.00 | 2,150.00 | 3.86% | 40,907,500 |
| Oct 7, 2026 | 2,070.00 | 2,080.00 | 2,060.00 | 2,070.00 | 2,070.00 | - | 27,020,300 |
| Oct 6, 2026 | 2,090.00 | 2,090.00 | 2,070.00 | 2,070.00 | 2,070.00 | -0.48% | 22,302,600 |
| Oct 5, 2026 | 2,060.00 | 2,100.00 | 2,060.00 | 2,080.00 | 2,080.00 | 0.97% | 21,752,100 |
| Oct 2, 2026 | 2,060.00 | 2,080.00 | 2,050.00 | 2,060.00 | 2,060.00 | - | 17,242,400 |
| Oct 1, 2026 | 2,050.00 | 2,080.00 | 2,040.00 | 2,060.00 | 2,060.00 | 0.49% | 25,378,600 |
| Sep 30, 2026 | 2,020.00 | 2,060.00 | 2,020.00 | 2,050.00 | 2,050.00 | 1.49% | 19,519,900 |
| Sep 29, 2026 | 2,050.00 | 2,050.00 | 2,000.00 | 2,020.00 | 2,020.00 | -1.46% | 30,050,100 |
| Sep 28, 2026 | 2,050.00 | 2,090.00 | 2,040.00 | 2,050.00 | 2,050.00 | -0.49% | 20,485,700 |
| Sep 25, 2026 | 2,070.00 | 2,100.00 | 2,050.00 | 2,060.00 | 2,060.00 | - | 14,541,100 |
| Sep 24, 2026 | 2,060.00 | 2,080.00 | 2,040.00 | 2,060.00 | 2,060.00 | - | 24,651,300 |
| Sep 23, 2026 | 2,070.00 | 2,080.00 | 2,040.00 | 2,060.00 | 2,060.00 | -0.48% | 22,288,200 |
| Sep 22, 2026 | 2,120.00 | 2,120.00 | 2,040.00 | 2,070.00 | 2,070.00 | -1.90% | 25,947,100 |
| Sep 21, 2026 | 2,090.00 | 2,130.00 | 2,030.00 | 2,110.00 | 2,110.00 | 2.43% | 49,806,800 |
| Sep 18, 2026 | 1,935.00 | 2,190.00 | 1,885.00 | 2,060.00 | 2,060.00 | 8.42% | 123,380,100 |
| Sep 17, 2026 | 1,870.00 | 1,900.00 | 1,830.00 | 1,900.00 | 1,900.00 | 1.06% | 20,220,500 |
| Sep 16, 2026 | 1,860.00 | 1,950.00 | 1,825.00 | 1,880.00 | 1,880.00 | 4.44% | 30,471,500 |
| Sep 15, 2026 | 1,745.00 | 1,995.00 | 1,690.00 | 1,800.00 | 1,800.00 | 4.96% | 51,327,300 |
| Sep 14, 2026 | 1,515.00 | 1,800.00 | 1,515.00 | 1,715.00 | 1,715.00 | 13.58% | 20,958,500 |
| Sep 11, 2026 | 1,525.00 | 1,525.00 | 1,490.00 | 1,510.00 | 1,510.00 | -0.98% | 8,175,600 |
| Sep 10, 2026 | 1,550.00 | 1,550.00 | 1,525.00 | 1,525.00 | 1,525.00 | -1.61% | 4,648,400 |
| Sep 9, 2026 | 1,555.00 | 1,570.00 | 1,535.00 | 1,550.00 | 1,550.00 | - | 7,823,100 |
| Sep 8, 2026 | 1,510.00 | 1,565.00 | 1,510.00 | 1,550.00 | 1,550.00 | 2.65% | 3,653,500 |
| Sep 7, 2026 | 1,530.00 | 1,535.00 | 1,505.00 | 1,510.00 | 1,510.00 | 0.67% | 1,380,100 |
| Sep 4, 2026 | 1,500.00 | 1,525.00 | 1,500.00 | 1,500.00 | 1,500.00 | - | 3,367,900 |
| Sep 3, 2026 | 1,495.00 | 1,515.00 | 1,485.00 | 1,500.00 | 1,500.00 | 1.01% | 6,302,300 |
| Sep 2, 2026 | 1,500.00 | 1,515.00 | 1,485.00 | 1,485.00 | 1,485.00 | -1.00% | 2,722,700 |
| Sep 1, 2026 | 1,485.00 | 1,500.00 | 1,485.00 | 1,500.00 | 1,500.00 | 1.01% | 1,338,300 |
| Aug 31, 2026 | 1,495.00 | 1,505.00 | 1,485.00 | 1,485.00 | 1,485.00 | -0.67% | 2,688,500 |
| Aug 28, 2026 | 1,495.00 | 1,520.00 | 1,490.00 | 1,495.00 | 1,495.00 | - | 3,747,500 |
| Aug 27, 2026 | 1,470.00 | 1,505.00 | 1,460.00 | 1,495.00 | 1,495.00 | 1.70% | 2,608,400 |
| Aug 26, 2026 | 1,495.00 | 1,495.00 | 1,470.00 | 1,470.00 | 1,470.00 | -2.00% | 2,175,600 |
| Aug 24, 2026 | 1,500.00 | 1,505.00 | 1,490.00 | 1,500.00 | 1,500.00 | - | 1,845,200 |
| Aug 21, 2026 | 1,495.00 | 1,510.00 | 1,490.00 | 1,500.00 | 1,500.00 | - | 1,788,100 |
| Aug 20, 2026 | 1,500.00 | 1,510.00 | 1,495.00 | 1,500.00 | 1,500.00 | - | 2,313,600 |
| Aug 19, 2026 | 1,505.00 | 1,505.00 | 1,495.00 | 1,500.00 | 1,500.00 | -0.33% | 5,538,500 |
| Aug 18, 2026 | 1,510.00 | 1,510.00 | 1,490.00 | 1,505.00 | 1,505.00 | -0.33% | 1,982,300 |
| Aug 14, 2026 | 1,510.00 | 1,520.00 | 1,495.00 | 1,510.00 | 1,510.00 | - | 2,389,800 |
| Aug 13, 2026 | 1,510.00 | 1,525.00 | 1,495.00 | 1,510.00 | 1,510.00 | -0.33% | 1,759,300 |
| 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 |