Skip to main content
logo
PT Ultrajaya Milk Industry & Trading Company Tbk (IDX:ULTJ)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,110.00
+10.00 (0.48%)
Oct 30, 2026, 4:03 PM WIB

IDX:ULTJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20262,080.002,120.002,070.002,110.002,110.000.48%9,152,000
Oct 29, 20262,120.002,120.002,080.002,100.002,100.00-0.94%6,265,400
Oct 28, 20262,100.002,120.002,080.002,120.002,120.000.95%5,826,400
Oct 27, 20262,100.002,120.002,080.002,100.002,100.000.48%11,228,500
Oct 26, 20262,120.002,120.002,040.002,090.002,090.00-0.48%21,039,700
Oct 23, 20262,100.002,140.002,100.002,100.002,100.00-12,289,900
Oct 22, 20262,070.002,130.002,060.002,100.002,100.00-15,594,900
Oct 21, 20262,040.002,100.002,010.002,100.002,100.002.94%12,601,700
Oct 20, 20262,000.002,060.001,985.002,040.002,040.002.00%18,085,300
Oct 19, 20262,000.002,030.001,930.002,000.002,000.00-0.50%43,334,100
Oct 16, 20262,030.002,050.001,815.002,010.002,010.00-3.83%35,292,400
Oct 15, 20262,090.002,110.002,060.002,090.002,090.00-0.48%10,326,300
Oct 14, 20262,090.002,130.002,090.002,100.002,100.000.48%7,406,100
Oct 13, 20262,130.002,130.002,080.002,090.002,090.00-1.88%11,894,100
Oct 12, 20262,120.002,180.002,110.002,130.002,130.000.47%11,218,800
Oct 9, 20262,150.002,150.002,110.002,120.002,120.00-1.40%11,779,800
Oct 8, 20262,080.002,190.002,060.002,150.002,150.003.86%40,907,500
Oct 7, 20262,070.002,080.002,060.002,070.002,070.00-27,020,300
Oct 6, 20262,090.002,090.002,070.002,070.002,070.00-0.48%22,302,600
Oct 5, 20262,060.002,100.002,060.002,080.002,080.000.97%21,752,100
Oct 2, 20262,060.002,080.002,050.002,060.002,060.00-17,242,400
Oct 1, 20262,050.002,080.002,040.002,060.002,060.000.49%25,378,600
Sep 30, 20262,020.002,060.002,020.002,050.002,050.001.49%19,519,900
Sep 29, 20262,050.002,050.002,000.002,020.002,020.00-1.46%30,050,100
Sep 28, 20262,050.002,090.002,040.002,050.002,050.00-0.49%20,485,700
Sep 25, 20262,070.002,100.002,050.002,060.002,060.00-14,541,100
Sep 24, 20262,060.002,080.002,040.002,060.002,060.00-24,651,300
Sep 23, 20262,070.002,080.002,040.002,060.002,060.00-0.48%22,288,200
Sep 22, 20262,120.002,120.002,040.002,070.002,070.00-1.90%25,947,100
Sep 21, 20262,090.002,130.002,030.002,110.002,110.002.43%49,806,800
Sep 18, 20261,935.002,190.001,885.002,060.002,060.008.42%123,380,100
Sep 17, 20261,870.001,900.001,830.001,900.001,900.001.06%20,220,500
Sep 16, 20261,860.001,950.001,825.001,880.001,880.004.44%30,471,500
Sep 15, 20261,745.001,995.001,690.001,800.001,800.004.96%51,327,300
Sep 14, 20261,515.001,800.001,515.001,715.001,715.0013.58%20,958,500
Sep 11, 20261,525.001,525.001,490.001,510.001,510.00-0.98%8,175,600
Sep 10, 20261,550.001,550.001,525.001,525.001,525.00-1.61%4,648,400
Sep 9, 20261,555.001,570.001,535.001,550.001,550.00-7,823,100
Sep 8, 20261,510.001,565.001,510.001,550.001,550.002.65%3,653,500
Sep 7, 20261,530.001,535.001,505.001,510.001,510.000.67%1,380,100
Sep 4, 20261,500.001,525.001,500.001,500.001,500.00-3,367,900
Sep 3, 20261,495.001,515.001,485.001,500.001,500.001.01%6,302,300
Sep 2, 20261,500.001,515.001,485.001,485.001,485.00-1.00%2,722,700
Sep 1, 20261,485.001,500.001,485.001,500.001,500.001.01%1,338,300
Aug 31, 20261,495.001,505.001,485.001,485.001,485.00-0.67%2,688,500
Aug 28, 20261,495.001,520.001,490.001,495.001,495.00-3,747,500
Aug 27, 20261,470.001,505.001,460.001,495.001,495.001.70%2,608,400
Aug 26, 20261,495.001,495.001,470.001,470.001,470.00-2.00%2,175,600
Aug 24, 20261,500.001,505.001,490.001,500.001,500.00-1,845,200
Aug 21, 20261,495.001,510.001,490.001,500.001,500.00-1,788,100