Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

PT Ultrajaya Milk Industry & Trading Co. Tbk (ULTJ) Historical Prices

ID:ULTJ historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20262,070.002,080.002,060.002,070.002,070.000.00%5,669,2000.36
Nov 10, 20262,070.002,090.002,060.002,070.002,070.00+0.98%6,595,2000.42
Nov 09, 20262,050.002,070.002,030.002,050.002,050.000.00%6,819,0000.44
Nov 06, 20262,090.002,090.002,020.002,050.002,050.00-1.91%10,788,0000.70
Nov 05, 20262,070.002,100.002,070.002,090.002,090.00+0.97%11,468,3000.74
Nov 04, 20262,090.002,100.002,070.002,070.002,070.00-0.48%13,080,6000.86
Nov 03, 20262,090.002,100.002,060.002,080.002,080.00-0.48%13,066,3000.87
Nov 02, 20262,100.002,110.002,080.002,090.002,090.00-0.95%7,115,0000.48
Oct 30, 20262,080.002,120.002,070.002,110.002,110.00+0.48%9,151,0000.61
Oct 29, 20262,120.002,120.002,080.002,100.002,100.00-0.94%6,265,4000.42
Oct 28, 20262,100.002,120.002,080.002,120.002,120.00+0.95%5,826,4000.39
Oct 27, 20262,100.002,120.002,080.002,100.002,100.00+0.48%11,228,5000.76
Oct 26, 20262,120.002,120.002,040.002,090.002,090.00-0.48%21,039,7001.45
Oct 23, 20262,100.002,140.002,100.002,100.002,100.000.00%12,289,9000.86
Oct 22, 20262,070.002,130.002,060.002,100.002,100.000.00%15,594,9001.11
Oct 21, 20262,040.002,100.002,010.002,100.002,100.00+2.94%12,601,7000.90
Oct 20, 20262,000.002,060.001,985.002,040.002,040.00+2.00%18,085,3001.32
Oct 19, 20262,000.002,030.001,930.002,000.002,000.00-0.50%43,334,1003.32
Oct 16, 20262,030.002,050.001,815.002,010.002,010.00-3.83%35,292,4002.82
Oct 15, 20262,090.002,110.002,060.002,090.002,090.00-0.48%10,326,3000.84
Oct 14, 20262,090.002,130.002,090.002,100.002,100.00+0.48%7,406,1000.60
Oct 13, 20262,130.002,130.002,080.002,090.002,090.00-1.88%11,894,1000.99
Oct 12, 20262,120.002,180.002,110.002,130.002,130.00+0.47%11,218,8000.94
Oct 09, 20262,150.002,150.002,110.002,120.002,120.00-1.40%11,779,8001.00
Oct 08, 20262,080.002,190.002,060.002,150.002,150.00+3.86%40,907,5003.67
Oct 07, 20262,070.002,080.002,060.002,070.002,070.000.00%27,020,8002.52
Oct 06, 20262,090.002,090.002,070.002,070.002,070.00-0.48%22,302,6002.15
Oct 05, 20262,060.002,100.002,060.002,080.002,080.00+0.97%21,752,1002.17
Oct 02, 20262,060.002,080.002,050.002,060.002,060.000.00%17,242,4001.76
Oct 01, 20262,050.002,080.002,040.002,060.002,060.00+0.49%25,378,6002.70
Sep 30, 20262,020.002,060.002,020.002,050.002,050.00+1.49%25,837,6002.87
Sep 29, 20262,050.002,050.002,000.002,020.002,020.00-1.46%30,631,6003.59
Sep 28, 20262,050.002,090.002,040.002,050.002,050.00-0.49%20,485,7002.49
Sep 25, 20262,070.002,100.002,050.002,060.002,060.000.00%14,541,1001.82
Sep 24, 20262,060.002,080.002,040.002,060.002,060.000.00%24,651,3003.23
Sep 23, 20262,070.002,080.002,040.002,060.002,060.00-0.48%22,288,2003.06
Sep 22, 20262,120.002,120.002,040.002,070.002,070.00-1.90%25,947,1003.76
Sep 21, 20262,090.002,130.002,030.002,110.002,110.00+2.43%49,806,8008.13
Sep 18, 20261,935.002,190.001,885.002,060.002,060.00+8.42%123,380,10029.41
Sep 17, 20261,870.001,900.001,830.001,900.001,900.00+1.06%20,220,5005.21
Sep 16, 20261,860.001,950.001,825.001,880.001,880.00+4.44%30,471,5008.92
Sep 15, 20261,745.001,995.001,690.001,800.001,800.00+4.96%51,428,30019.56
Sep 14, 20261,515.001,800.001,515.001,715.001,715.00+13.58%20,958,5008.96
Sep 11, 20261,525.001,525.001,490.001,510.001,510.00-0.98%8,175,6003.70
Sep 10, 20261,550.001,550.001,525.001,525.001,525.00-1.61%4,648,4002.10
Sep 09, 20261,555.001,570.001,535.001,550.001,550.000.00%7,823,1003.68
Sep 08, 20261,510.001,565.001,510.001,550.001,550.00+2.65%3,653,5001.73
Sep 07, 20261,530.001,535.001,505.001,510.001,510.00+0.67%1,380,1000.62
Sep 04, 20261,500.001,525.001,500.001,500.001,500.000.00%3,367,9001.47
Sep 03, 20261,495.001,515.001,485.001,500.001,500.00+1.01%6,302,3002.74