PT Ultrajaya Milk Industry & Trading Company Tbk (IDX:ULTJ)
Indonesia · Delayed Price · Currency is IDR 1,635.00
+65.00 (4.14%)
May 22, 2026, 4:14 PM WIB
IDX:ULTJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1,575.00 | 1,655.00 | 1,555.00 | 1,635.00 | 1,635.00 | 4.14% | 4,790,300 |
| May 21, 2026 | 1,620.00 | 1,625.00 | 1,565.00 | 1,570.00 | 1,570.00 | -3.09% | 5,296,800 |
| May 20, 2026 | 1,595.00 | 1,630.00 | 1,585.00 | 1,620.00 | 1,620.00 | 1.57% | 5,334,100 |
| May 19, 2026 | 1,560.00 | 1,600.00 | 1,540.00 | 1,595.00 | 1,595.00 | 2.24% | 5,266,300 |
| May 18, 2026 | 1,605.00 | 1,605.00 | 1,530.00 | 1,560.00 | 1,560.00 | -2.80% | 4,008,900 |
| May 13, 2026 | 1,615.00 | 1,620.00 | 1,595.00 | 1,605.00 | 1,605.00 | -0.62% | 1,978,100 |
| May 12, 2026 | 1,620.00 | 1,635.00 | 1,590.00 | 1,615.00 | 1,615.00 | 0.94% | 1,753,300 |
| May 11, 2026 | 1,620.00 | 1,625.00 | 1,575.00 | 1,600.00 | 1,600.00 | - | 2,934,500 |
| May 8, 2026 | 1,625.00 | 1,650.00 | 1,590.00 | 1,600.00 | 1,600.00 | -1.54% | 4,469,500 |
| May 7, 2026 | 1,600.00 | 1,640.00 | 1,600.00 | 1,625.00 | 1,625.00 | 2.20% | 3,021,100 |
| May 6, 2026 | 1,700.00 | 1,705.00 | 1,585.00 | 1,590.00 | 1,590.00 | -6.47% | 5,839,000 |
| May 5, 2026 | 1,595.00 | 1,725.00 | 1,590.00 | 1,700.00 | 1,700.00 | 6.58% | 7,618,000 |
| May 4, 2026 | 1,545.00 | 1,625.00 | 1,525.00 | 1,595.00 | 1,595.00 | 2.24% | 7,347,400 |
| Apr 30, 2026 | 1,690.00 | 1,695.00 | 1,660.00 | 1,690.00 | 1,560.00 | -0.29% | 7,819,500 |
| Apr 29, 2026 | 1,620.00 | 1,715.00 | 1,600.00 | 1,695.00 | 1,564.62 | 4.95% | 12,210,400 |
| Apr 28, 2026 | 1,625.00 | 1,670.00 | 1,610.00 | 1,615.00 | 1,490.77 | -0.62% | 5,863,300 |
| Apr 27, 2026 | 1,610.00 | 1,625.00 | 1,595.00 | 1,625.00 | 1,500.00 | 2.20% | 5,624,100 |
| Apr 24, 2026 | 1,575.00 | 1,600.00 | 1,540.00 | 1,590.00 | 1,467.69 | 1.60% | 3,744,900 |
| Apr 23, 2026 | 1,580.00 | 1,580.00 | 1,555.00 | 1,565.00 | 1,444.62 | - | 1,841,200 |
| Apr 22, 2026 | 1,520.00 | 1,570.00 | 1,510.00 | 1,565.00 | 1,444.62 | 3.30% | 4,234,200 |
| Apr 21, 2026 | 1,550.00 | 1,565.00 | 1,510.00 | 1,515.00 | 1,398.46 | -1.94% | 886,100 |
| Apr 20, 2026 | 1,545.00 | 1,570.00 | 1,545.00 | 1,545.00 | 1,426.15 | - | 2,047,500 |
| Apr 17, 2026 | 1,515.00 | 1,550.00 | 1,515.00 | 1,545.00 | 1,426.15 | 2.32% | 1,921,000 |
| Apr 16, 2026 | 1,515.00 | 1,525.00 | 1,500.00 | 1,510.00 | 1,393.85 | -0.33% | 773,400 |
| Apr 15, 2026 | 1,495.00 | 1,545.00 | 1,495.00 | 1,515.00 | 1,398.46 | 1.34% | 1,748,600 |
| Apr 14, 2026 | 1,500.00 | 1,515.00 | 1,495.00 | 1,495.00 | 1,380.00 | -0.33% | 1,914,400 |
| Apr 13, 2026 | 1,510.00 | 1,510.00 | 1,495.00 | 1,500.00 | 1,384.62 | -0.66% | 584,900 |
| Apr 10, 2026 | 1,525.00 | 1,525.00 | 1,490.00 | 1,510.00 | 1,393.85 | -0.98% | 1,425,600 |
| Apr 9, 2026 | 1,490.00 | 1,525.00 | 1,485.00 | 1,525.00 | 1,407.69 | 1.67% | 806,000 |
| Apr 8, 2026 | 1,475.00 | 1,515.00 | 1,475.00 | 1,500.00 | 1,384.62 | 1.69% | 1,882,700 |
| Apr 7, 2026 | 1,515.00 | 1,550.00 | 1,465.00 | 1,475.00 | 1,361.54 | -2.64% | 1,342,000 |
| Apr 6, 2026 | 1,535.00 | 1,545.00 | 1,515.00 | 1,515.00 | 1,398.46 | -1.30% | 1,032,800 |
| Apr 2, 2026 | 1,535.00 | 1,555.00 | 1,525.00 | 1,535.00 | 1,416.92 | - | 1,415,500 |
| Apr 1, 2026 | 1,520.00 | 1,560.00 | 1,520.00 | 1,535.00 | 1,416.92 | 0.99% | 1,519,300 |
| Mar 31, 2026 | 1,530.00 | 1,545.00 | 1,520.00 | 1,520.00 | 1,403.08 | -0.33% | 2,437,100 |
| Mar 30, 2026 | 1,520.00 | 1,555.00 | 1,500.00 | 1,525.00 | 1,407.69 | -1.93% | 3,370,800 |
| Mar 27, 2026 | 1,580.00 | 1,580.00 | 1,555.00 | 1,555.00 | 1,435.38 | -0.96% | 2,246,100 |
| Mar 26, 2026 | 1,600.00 | 1,620.00 | 1,555.00 | 1,570.00 | 1,449.23 | -2.48% | 1,651,200 |
| Mar 25, 2026 | 1,575.00 | 1,630.00 | 1,525.00 | 1,610.00 | 1,486.15 | 2.22% | 2,702,300 |
| Mar 17, 2026 | 1,630.00 | 1,630.00 | 1,575.00 | 1,575.00 | 1,453.85 | -3.67% | 2,645,500 |
| Mar 16, 2026 | 1,580.00 | 1,640.00 | 1,550.00 | 1,635.00 | 1,509.23 | 3.48% | 4,844,600 |
| Mar 13, 2026 | 1,605.00 | 1,610.00 | 1,520.00 | 1,580.00 | 1,458.46 | -1.25% | 3,993,100 |
| Mar 12, 2026 | 1,605.00 | 1,625.00 | 1,575.00 | 1,600.00 | 1,476.92 | 0.31% | 5,238,100 |
| Mar 11, 2026 | 1,530.00 | 1,605.00 | 1,530.00 | 1,595.00 | 1,472.31 | 4.59% | 4,225,900 |
| Mar 10, 2026 | 1,515.00 | 1,540.00 | 1,505.00 | 1,525.00 | 1,407.69 | 0.99% | 2,715,800 |
| Mar 9, 2026 | 1,545.00 | 1,545.00 | 1,475.00 | 1,510.00 | 1,393.85 | -2.27% | 4,276,600 |
| Mar 6, 2026 | 1,585.00 | 1,585.00 | 1,525.00 | 1,545.00 | 1,426.15 | -1.28% | 1,249,100 |
| Mar 5, 2026 | 1,530.00 | 1,595.00 | 1,530.00 | 1,565.00 | 1,444.62 | 2.62% | 4,084,200 |
| Mar 4, 2026 | 1,565.00 | 1,565.00 | 1,495.00 | 1,525.00 | 1,407.69 | -2.87% | 7,076,100 |
| Mar 3, 2026 | 1,650.00 | 1,650.00 | 1,560.00 | 1,570.00 | 1,449.23 | -2.48% | 6,028,000 |