PT Ultrajaya Milk Industry & Trading Company Tbk (IDX:ULTJ)
Indonesia
· Delayed Price · Currency is IDR 1,295.00
-5.00 (-0.38%)
Sep 29, 2025, 3:49 PM WIB
IDX:ULTJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1,320.00 | 1,325.00 | 1,300.00 | 1,300.00 | 1,300.00 | -1.52% | 2,140,800 |
| Sep 25, 2025 | 1,300.00 | 1,320.00 | 1,290.00 | 1,320.00 | 1,320.00 | 1.93% | 2,279,200 |
| Sep 24, 2025 | 1,305.00 | 1,305.00 | 1,290.00 | 1,295.00 | 1,295.00 | -0.77% | 1,561,000 |
| Sep 23, 2025 | 1,305.00 | 1,315.00 | 1,300.00 | 1,305.00 | 1,305.00 | 0.38% | 1,713,800 |
| Sep 22, 2025 | 1,315.00 | 1,315.00 | 1,295.00 | 1,300.00 | 1,300.00 | -1.52% | 1,713,800 |
| Sep 19, 2025 | 1,300.00 | 1,320.00 | 1,290.00 | 1,320.00 | 1,320.00 | 1.54% | 2,209,300 |
| Sep 18, 2025 | 1,305.00 | 1,310.00 | 1,290.00 | 1,300.00 | 1,300.00 | -0.38% | 1,233,200 |
| Sep 17, 2025 | 1,315.00 | 1,320.00 | 1,305.00 | 1,305.00 | 1,305.00 | -0.76% | 2,080,700 |
| Sep 16, 2025 | 1,285.00 | 1,315.00 | 1,285.00 | 1,315.00 | 1,315.00 | 2.33% | 4,734,900 |
| Sep 15, 2025 | 1,280.00 | 1,290.00 | 1,275.00 | 1,285.00 | 1,285.00 | 0.78% | 938,900 |
| Sep 12, 2025 | 1,275.00 | 1,280.00 | 1,270.00 | 1,275.00 | 1,275.00 | - | 2,131,600 |
| Sep 11, 2025 | 1,280.00 | 1,280.00 | 1,270.00 | 1,275.00 | 1,275.00 | - | 2,787,700 |
| Sep 10, 2025 | 1,275.00 | 1,280.00 | 1,265.00 | 1,275.00 | 1,275.00 | - | 1,677,100 |
| Sep 9, 2025 | 1,270.00 | 1,275.00 | 1,260.00 | 1,275.00 | 1,275.00 | - | 2,854,300 |
| Sep 8, 2025 | 1,275.00 | 1,290.00 | 1,265.00 | 1,275.00 | 1,275.00 | - | 2,561,700 |
| Sep 4, 2025 | 1,280.00 | 1,285.00 | 1,270.00 | 1,275.00 | 1,275.00 | -0.39% | 1,594,100 |
| Sep 3, 2025 | 1,280.00 | 1,285.00 | 1,270.00 | 1,280.00 | 1,280.00 | 0.39% | 2,314,400 |
| Sep 2, 2025 | 1,275.00 | 1,280.00 | 1,270.00 | 1,275.00 | 1,275.00 | - | 1,999,500 |
| Sep 1, 2025 | 1,250.00 | 1,275.00 | 1,215.00 | 1,275.00 | 1,275.00 | - | 4,977,100 |
| Aug 29, 2025 | 1,285.00 | 1,285.00 | 1,270.00 | 1,275.00 | 1,275.00 | -0.78% | 4,693,900 |
| Aug 28, 2025 | 1,290.00 | 1,300.00 | 1,285.00 | 1,285.00 | 1,285.00 | -0.39% | 1,709,200 |
| Aug 27, 2025 | 1,305.00 | 1,305.00 | 1,290.00 | 1,290.00 | 1,290.00 | -1.15% | 2,915,900 |
| Aug 26, 2025 | 1,335.00 | 1,335.00 | 1,300.00 | 1,305.00 | 1,305.00 | -1.88% | 7,543,700 |
| Aug 25, 2025 | 1,290.00 | 1,330.00 | 1,290.00 | 1,330.00 | 1,330.00 | 4.31% | 12,021,800 |
| Aug 22, 2025 | 1,265.00 | 1,280.00 | 1,265.00 | 1,275.00 | 1,275.00 | 0.79% | 1,309,800 |
| Aug 21, 2025 | 1,270.00 | 1,280.00 | 1,265.00 | 1,265.00 | 1,265.00 | -0.39% | 2,556,400 |
| Aug 20, 2025 | 1,275.00 | 1,280.00 | 1,265.00 | 1,270.00 | 1,270.00 | -0.39% | 2,596,600 |
| Aug 19, 2025 | 1,275.00 | 1,280.00 | 1,265.00 | 1,275.00 | 1,275.00 | - | 3,649,900 |
| Aug 15, 2025 | 1,285.00 | 1,285.00 | 1,265.00 | 1,275.00 | 1,275.00 | -0.39% | 4,261,400 |
| Aug 14, 2025 | 1,280.00 | 1,285.00 | 1,270.00 | 1,280.00 | 1,280.00 | - | 3,570,300 |
| Aug 13, 2025 | 1,280.00 | 1,285.00 | 1,275.00 | 1,280.00 | 1,280.00 | - | 2,450,500 |
| Aug 12, 2025 | 1,280.00 | 1,280.00 | 1,270.00 | 1,280.00 | 1,280.00 | - | 2,736,800 |
| Aug 11, 2025 | 1,280.00 | 1,285.00 | 1,265.00 | 1,280.00 | 1,280.00 | - | 3,632,500 |
| Aug 8, 2025 | 1,285.00 | 1,285.00 | 1,275.00 | 1,280.00 | 1,280.00 | -0.39% | 2,543,600 |
| Aug 7, 2025 | 1,295.00 | 1,295.00 | 1,285.00 | 1,285.00 | 1,285.00 | - | 972,000 |
| Aug 6, 2025 | 1,300.00 | 1,300.00 | 1,285.00 | 1,285.00 | 1,285.00 | -1.15% | 6,917,400 |
| Aug 5, 2025 | 1,300.00 | 1,305.00 | 1,290.00 | 1,300.00 | 1,300.00 | - | 2,099,500 |
| Aug 4, 2025 | 1,300.00 | 1,305.00 | 1,285.00 | 1,300.00 | 1,300.00 | - | 4,851,200 |
| Aug 1, 2025 | 1,295.00 | 1,310.00 | 1,285.00 | 1,300.00 | 1,300.00 | 0.39% | 5,043,100 |
| Jul 31, 2025 | 1,300.00 | 1,300.00 | 1,290.00 | 1,295.00 | 1,295.00 | -0.38% | 2,532,900 |
| Jul 30, 2025 | 1,300.00 | 1,305.00 | 1,285.00 | 1,300.00 | 1,300.00 | - | 12,544,900 |
| Jul 29, 2025 | 1,310.00 | 1,315.00 | 1,290.00 | 1,300.00 | 1,300.00 | -2.26% | 18,705,000 |
| Jul 28, 2025 | 1,315.00 | 1,345.00 | 1,315.00 | 1,330.00 | 1,330.00 | 1.53% | 6,208,300 |
| Jul 25, 2025 | 1,300.00 | 1,320.00 | 1,295.00 | 1,310.00 | 1,310.00 | 0.77% | 2,774,900 |
| Jul 24, 2025 | 1,300.00 | 1,300.00 | 1,285.00 | 1,300.00 | 1,300.00 | - | 9,150,300 |
| Jul 23, 2025 | 1,300.00 | 1,300.00 | 1,290.00 | 1,300.00 | 1,300.00 | - | 4,481,300 |
| Jul 22, 2025 | 1,305.00 | 1,305.00 | 1,285.00 | 1,300.00 | 1,300.00 | - | 9,306,300 |
| Jul 21, 2025 | 1,310.00 | 1,310.00 | 1,295.00 | 1,300.00 | 1,300.00 | -0.38% | 5,590,700 |
| Jul 18, 2025 | 1,305.00 | 1,310.00 | 1,300.00 | 1,305.00 | 1,305.00 | 0.38% | 3,935,800 |
| Jul 17, 2025 | 1,315.00 | 1,325.00 | 1,300.00 | 1,300.00 | 1,300.00 | -1.14% | 5,088,900 |