PT Ultrajaya Milk Industry & Trading Company Tbk (IDX:ULTJ)
Indonesia · Delayed Price · Currency is IDR 1,430.00
+10.00 (0.70%)
Jul 23, 2026, 4:09 PM WIB
IDX:ULTJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 2, 2026 | 1,510.00 | 1,525.00 | 1,490.00 | 1,500.00 | 1,500.00 | -1.32% | 4,016,500 |
| May 29, 2026 | 1,575.00 | 1,585.00 | 1,510.00 | 1,520.00 | 1,520.00 | -3.49% | 6,722,300 |
| May 26, 2026 | 1,635.00 | 1,635.00 | 1,575.00 | 1,575.00 | 1,575.00 | -1.56% | 4,364,100 |
| May 25, 2026 | 1,625.00 | 1,630.00 | 1,570.00 | 1,600.00 | 1,600.00 | -2.14% | 2,923,000 |
| 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 |