PT Ultrajaya Milk Industry & Trading Company Tbk (IDX:ULTJ)
Indonesia · Delayed Price · Currency is IDR 2,060.00
-50.00 (-2.37%)
Sep 22, 2026, 3:26 PM WIB
IDX:ULTJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 2,120.00 | 2,120.00 | 2,040.00 | 2,040.00 | - | -3.32% | 20,657,600 |
| 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 |
| 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 |