PT Ultrajaya Milk Industry & Trading Company Tbk (IDX:ULTJ)
Indonesia
· Delayed Price · Currency is IDR 1,510.00
-15.00 (-0.98%)
At close: Dec 5, 2025
IDX:ULTJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,525.00 | 1,530.00 | 1,500.00 | 1,510.00 | 1,510.00 | -0.98% | 2,106,000 |
| Dec 4, 2025 | 1,510.00 | 1,535.00 | 1,500.00 | 1,525.00 | 1,525.00 | 0.99% | 6,556,300 |
| Dec 3, 2025 | 1,510.00 | 1,510.00 | 1,485.00 | 1,510.00 | 1,510.00 | - | 3,709,900 |
| Dec 2, 2025 | 1,510.00 | 1,515.00 | 1,490.00 | 1,510.00 | 1,510.00 | 0.33% | 2,721,800 |
| Dec 1, 2025 | 1,510.00 | 1,535.00 | 1,500.00 | 1,505.00 | 1,505.00 | -0.33% | 3,790,300 |
| Nov 28, 2025 | 1,480.00 | 1,525.00 | 1,475.00 | 1,510.00 | 1,510.00 | 1.34% | 4,937,800 |
| Nov 27, 2025 | 1,520.00 | 1,520.00 | 1,485.00 | 1,490.00 | 1,490.00 | -1.65% | 2,461,500 |
| Nov 26, 2025 | 1,510.00 | 1,535.00 | 1,505.00 | 1,515.00 | 1,515.00 | - | 7,703,300 |
| Nov 25, 2025 | 1,440.00 | 1,545.00 | 1,440.00 | 1,515.00 | 1,515.00 | 6.32% | 18,251,900 |
| Nov 24, 2025 | 1,425.00 | 1,435.00 | 1,405.00 | 1,425.00 | 1,425.00 | - | 42,172,800 |
| Nov 21, 2025 | 1,430.00 | 1,450.00 | 1,420.00 | 1,425.00 | 1,425.00 | -2.06% | 4,016,700 |
| Nov 20, 2025 | 1,460.00 | 1,480.00 | 1,435.00 | 1,455.00 | 1,455.00 | -0.34% | 5,269,100 |
| Nov 19, 2025 | 1,460.00 | 1,475.00 | 1,445.00 | 1,460.00 | 1,460.00 | - | 4,717,200 |
| Nov 18, 2025 | 1,445.00 | 1,470.00 | 1,415.00 | 1,460.00 | 1,460.00 | 2.10% | 7,713,200 |
| Nov 17, 2025 | 1,410.00 | 1,470.00 | 1,410.00 | 1,430.00 | 1,430.00 | 1.42% | 10,121,800 |
| Nov 14, 2025 | 1,400.00 | 1,420.00 | 1,380.00 | 1,410.00 | 1,410.00 | 0.71% | 5,559,400 |
| Nov 13, 2025 | 1,450.00 | 1,460.00 | 1,400.00 | 1,400.00 | 1,400.00 | -3.45% | 7,362,400 |
| Nov 12, 2025 | 1,475.00 | 1,475.00 | 1,450.00 | 1,450.00 | 1,450.00 | -1.69% | 2,243,400 |
| Nov 11, 2025 | 1,510.00 | 1,515.00 | 1,440.00 | 1,475.00 | 1,475.00 | -2.32% | 4,620,700 |
| Nov 10, 2025 | 1,500.00 | 1,530.00 | 1,485.00 | 1,510.00 | 1,510.00 | 2.03% | 5,038,000 |
| Nov 7, 2025 | 1,475.00 | 1,485.00 | 1,455.00 | 1,480.00 | 1,480.00 | - | 2,247,000 |
| Nov 6, 2025 | 1,480.00 | 1,515.00 | 1,460.00 | 1,480.00 | 1,480.00 | -4.52% | 9,807,200 |
| Nov 5, 2025 | 1,540.00 | 1,610.00 | 1,530.00 | 1,550.00 | 1,550.00 | -0.64% | 6,405,500 |
| Nov 4, 2025 | 1,535.00 | 1,570.00 | 1,500.00 | 1,560.00 | 1,560.00 | 3.31% | 6,421,600 |
| Nov 3, 2025 | 1,500.00 | 1,550.00 | 1,495.00 | 1,510.00 | 1,510.00 | 0.67% | 5,139,800 |
| Oct 31, 2025 | 1,580.00 | 1,585.00 | 1,490.00 | 1,500.00 | 1,500.00 | -4.76% | 9,657,700 |
| Oct 30, 2025 | 1,455.00 | 1,580.00 | 1,455.00 | 1,575.00 | 1,575.00 | 8.25% | 20,113,800 |
| Oct 29, 2025 | 1,455.00 | 1,480.00 | 1,440.00 | 1,455.00 | 1,455.00 | 0.34% | 11,685,900 |
| Oct 28, 2025 | 1,365.00 | 1,460.00 | 1,365.00 | 1,450.00 | 1,450.00 | 6.62% | 24,895,200 |
| Oct 27, 2025 | 1,370.00 | 1,375.00 | 1,340.00 | 1,360.00 | 1,360.00 | -0.37% | 3,167,400 |
| Oct 24, 2025 | 1,340.00 | 1,375.00 | 1,340.00 | 1,365.00 | 1,365.00 | 1.87% | 2,537,500 |
| Oct 23, 2025 | 1,350.00 | 1,360.00 | 1,340.00 | 1,340.00 | 1,340.00 | -0.74% | 2,480,400 |
| Oct 22, 2025 | 1,340.00 | 1,355.00 | 1,330.00 | 1,350.00 | 1,350.00 | 0.75% | 2,400,000 |
| Oct 21, 2025 | 1,355.00 | 1,360.00 | 1,335.00 | 1,340.00 | 1,340.00 | -0.74% | 1,538,100 |
| Oct 20, 2025 | 1,330.00 | 1,360.00 | 1,330.00 | 1,350.00 | 1,350.00 | 1.89% | 4,156,900 |
| Oct 17, 2025 | 1,320.00 | 1,335.00 | 1,295.00 | 1,325.00 | 1,325.00 | 0.38% | 4,013,100 |
| Oct 16, 2025 | 1,320.00 | 1,350.00 | 1,310.00 | 1,320.00 | 1,320.00 | 0.38% | 1,980,300 |
| Oct 15, 2025 | 1,355.00 | 1,360.00 | 1,310.00 | 1,315.00 | 1,315.00 | -1.50% | 3,962,000 |
| Oct 14, 2025 | 1,330.00 | 1,355.00 | 1,310.00 | 1,335.00 | 1,335.00 | 0.38% | 5,470,300 |
| Oct 13, 2025 | 1,340.00 | 1,355.00 | 1,320.00 | 1,330.00 | 1,330.00 | -1.85% | 3,533,600 |
| Oct 10, 2025 | 1,360.00 | 1,380.00 | 1,325.00 | 1,355.00 | 1,355.00 | -0.37% | 2,383,900 |
| Oct 9, 2025 | 1,355.00 | 1,370.00 | 1,325.00 | 1,360.00 | 1,360.00 | 0.37% | 5,901,800 |
| Oct 8, 2025 | 1,405.00 | 1,420.00 | 1,355.00 | 1,355.00 | 1,355.00 | -2.17% | 11,644,900 |
| Oct 7, 2025 | 1,295.00 | 1,430.00 | 1,285.00 | 1,385.00 | 1,385.00 | 7.36% | 29,516,000 |
| Oct 6, 2025 | 1,295.00 | 1,300.00 | 1,280.00 | 1,290.00 | 1,290.00 | 1.18% | 2,033,900 |
| Oct 3, 2025 | 1,275.00 | 1,285.00 | 1,265.00 | 1,275.00 | 1,275.00 | - | 8,748,900 |
| Oct 2, 2025 | 1,280.00 | 1,285.00 | 1,275.00 | 1,275.00 | 1,275.00 | -0.39% | 1,718,700 |
| Oct 1, 2025 | 1,295.00 | 1,295.00 | 1,275.00 | 1,280.00 | 1,280.00 | -0.78% | 2,497,800 |
| Sep 30, 2025 | 1,290.00 | 1,310.00 | 1,290.00 | 1,290.00 | 1,290.00 | - | 1,167,400 |
| Sep 29, 2025 | 1,305.00 | 1,305.00 | 1,290.00 | 1,290.00 | 1,290.00 | -0.77% | 1,878,800 |
| 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% | 1,533,500 |
| 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 |