PT Ultrajaya Milk Industry & Trading Company Tbk (IDX:ULTJ)
Indonesia
· Delayed Price · Currency is IDR 1,545.00
-20.00 (-1.28%)
At close: Mar 6, 2026
IDX:ULTJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,585.00 | 1,585.00 | 1,525.00 | 1,545.00 | 1,545.00 | -1.28% | 1,249,100 |
| Mar 5, 2026 | 1,530.00 | 1,595.00 | 1,530.00 | 1,565.00 | 1,565.00 | 2.62% | 4,084,200 |
| Mar 4, 2026 | 1,565.00 | 1,565.00 | 1,495.00 | 1,525.00 | 1,525.00 | -2.87% | 7,076,100 |
| Mar 3, 2026 | 1,650.00 | 1,650.00 | 1,560.00 | 1,570.00 | 1,570.00 | -2.48% | 6,028,000 |
| Mar 2, 2026 | 1,625.00 | 1,710.00 | 1,605.00 | 1,610.00 | 1,610.00 | -2.13% | 7,255,700 |
| Feb 27, 2026 | 1,655.00 | 1,670.00 | 1,575.00 | 1,645.00 | 1,645.00 | -0.90% | 3,868,000 |
| Feb 26, 2026 | 1,700.00 | 1,700.00 | 1,615.00 | 1,660.00 | 1,660.00 | -0.60% | 8,468,300 |
| Feb 25, 2026 | 1,605.00 | 1,690.00 | 1,595.00 | 1,670.00 | 1,670.00 | 5.03% | 8,698,900 |
| Feb 24, 2026 | 1,610.00 | 1,615.00 | 1,580.00 | 1,590.00 | 1,590.00 | -1.24% | 4,730,900 |
| Feb 23, 2026 | 1,660.00 | 1,680.00 | 1,610.00 | 1,610.00 | 1,610.00 | -2.72% | 5,559,300 |
| Feb 20, 2026 | 1,610.00 | 1,675.00 | 1,590.00 | 1,655.00 | 1,655.00 | 3.12% | 7,417,500 |
| Feb 19, 2026 | 1,615.00 | 1,700.00 | 1,595.00 | 1,605.00 | 1,605.00 | -0.62% | 9,732,600 |
| Feb 18, 2026 | 1,560.00 | 1,660.00 | 1,550.00 | 1,615.00 | 1,615.00 | 3.53% | 10,847,700 |
| Feb 13, 2026 | 1,530.00 | 1,565.00 | 1,525.00 | 1,560.00 | 1,560.00 | 1.96% | 4,281,900 |
| Feb 12, 2026 | 1,545.00 | 1,545.00 | 1,520.00 | 1,530.00 | 1,530.00 | -1.29% | 1,690,400 |
| Feb 11, 2026 | 1,525.00 | 1,550.00 | 1,510.00 | 1,550.00 | 1,550.00 | 1.64% | 3,600,300 |
| Feb 10, 2026 | 1,520.00 | 1,570.00 | 1,505.00 | 1,525.00 | 1,525.00 | 0.33% | 7,072,600 |
| Feb 9, 2026 | 1,495.00 | 1,555.00 | 1,480.00 | 1,520.00 | 1,520.00 | 2.36% | 3,222,500 |
| Feb 6, 2026 | 1,510.00 | 1,515.00 | 1,475.00 | 1,485.00 | 1,485.00 | -1.66% | 5,051,900 |
| Feb 5, 2026 | 1,520.00 | 1,550.00 | 1,510.00 | 1,510.00 | 1,510.00 | -0.66% | 7,942,700 |
| Feb 4, 2026 | 1,520.00 | 1,545.00 | 1,505.00 | 1,520.00 | 1,520.00 | - | 2,613,100 |
| Feb 3, 2026 | 1,500.00 | 1,530.00 | 1,485.00 | 1,520.00 | 1,520.00 | 1.67% | 2,699,800 |
| Feb 2, 2026 | 1,505.00 | 1,530.00 | 1,465.00 | 1,495.00 | 1,495.00 | -0.66% | 3,695,600 |
| Jan 30, 2026 | 1,475.00 | 1,535.00 | 1,475.00 | 1,505.00 | 1,505.00 | 2.03% | 6,689,100 |
| Jan 29, 2026 | 1,465.00 | 1,485.00 | 1,400.00 | 1,475.00 | 1,475.00 | 0.68% | 12,908,100 |
| Jan 28, 2026 | 1,470.00 | 1,495.00 | 1,445.00 | 1,465.00 | 1,465.00 | -1.01% | 9,899,100 |
| Jan 27, 2026 | 1,525.00 | 1,540.00 | 1,480.00 | 1,480.00 | 1,480.00 | -2.63% | 5,887,400 |
| Jan 26, 2026 | 1,565.00 | 1,580.00 | 1,520.00 | 1,520.00 | 1,520.00 | -1.62% | 8,973,300 |
| Jan 23, 2026 | 1,490.00 | 1,560.00 | 1,475.00 | 1,545.00 | 1,545.00 | 4.04% | 12,774,200 |
| Jan 22, 2026 | 1,460.00 | 1,515.00 | 1,460.00 | 1,485.00 | 1,485.00 | 1.71% | 4,829,100 |
| Jan 21, 2026 | 1,475.00 | 1,475.00 | 1,450.00 | 1,460.00 | 1,460.00 | - | 8,863,000 |
| Jan 20, 2026 | 1,460.00 | 1,480.00 | 1,455.00 | 1,460.00 | 1,460.00 | 0.34% | 2,352,900 |
| Jan 19, 2026 | 1,465.00 | 1,475.00 | 1,450.00 | 1,455.00 | 1,455.00 | -0.34% | 2,608,000 |
| Jan 15, 2026 | 1,465.00 | 1,475.00 | 1,450.00 | 1,460.00 | 1,460.00 | - | 4,405,700 |
| Jan 14, 2026 | 1,505.00 | 1,515.00 | 1,455.00 | 1,460.00 | 1,460.00 | -2.34% | 5,055,000 |
| Jan 13, 2026 | 1,550.00 | 1,560.00 | 1,480.00 | 1,495.00 | 1,495.00 | -2.61% | 6,113,500 |
| Jan 12, 2026 | 1,455.00 | 1,570.00 | 1,455.00 | 1,535.00 | 1,535.00 | 5.50% | 11,330,100 |
| Jan 9, 2026 | 1,465.00 | 1,480.00 | 1,445.00 | 1,455.00 | 1,455.00 | -0.34% | 4,079,300 |
| Jan 8, 2026 | 1,450.00 | 1,470.00 | 1,440.00 | 1,460.00 | 1,460.00 | 1.39% | 3,745,300 |
| Jan 7, 2026 | 1,450.00 | 1,470.00 | 1,430.00 | 1,440.00 | 1,440.00 | 0.35% | 3,519,100 |
| Jan 6, 2026 | 1,440.00 | 1,450.00 | 1,425.00 | 1,435.00 | 1,435.00 | - | 6,047,400 |
| Jan 5, 2026 | 1,440.00 | 1,460.00 | 1,430.00 | 1,435.00 | 1,435.00 | - | 4,210,700 |
| Jan 2, 2026 | 1,440.00 | 1,450.00 | 1,420.00 | 1,435.00 | 1,435.00 | -0.35% | 2,576,700 |
| Dec 30, 2025 | 1,420.00 | 1,455.00 | 1,415.00 | 1,440.00 | 1,440.00 | 1.41% | 2,752,800 |
| Dec 29, 2025 | 1,435.00 | 1,440.00 | 1,400.00 | 1,420.00 | 1,420.00 | -1.05% | 3,392,000 |
| Dec 24, 2025 | 1,425.00 | 1,440.00 | 1,420.00 | 1,435.00 | 1,435.00 | 0.70% | 1,509,200 |
| Dec 23, 2025 | 1,480.00 | 1,480.00 | 1,420.00 | 1,425.00 | 1,425.00 | -3.39% | 4,553,500 |
| Dec 22, 2025 | 1,495.00 | 1,495.00 | 1,465.00 | 1,475.00 | 1,475.00 | -1.34% | 1,503,200 |
| Dec 19, 2025 | 1,505.00 | 1,520.00 | 1,490.00 | 1,495.00 | 1,495.00 | -0.33% | 1,965,200 |
| Dec 18, 2025 | 1,460.00 | 1,505.00 | 1,455.00 | 1,500.00 | 1,500.00 | 2.74% | 2,031,700 |
| Dec 17, 2025 | 1,480.00 | 1,480.00 | 1,460.00 | 1,460.00 | 1,460.00 | -1.02% | 2,503,100 |
| Dec 16, 2025 | 1,510.00 | 1,510.00 | 1,470.00 | 1,475.00 | 1,475.00 | -1.67% | 1,098,400 |
| Dec 15, 2025 | 1,470.00 | 1,500.00 | 1,455.00 | 1,500.00 | 1,500.00 | 2.04% | 1,824,300 |
| Dec 12, 2025 | 1,505.00 | 1,510.00 | 1,465.00 | 1,470.00 | 1,470.00 | -2.33% | 3,528,600 |
| Dec 11, 2025 | 1,505.00 | 1,505.00 | 1,495.00 | 1,505.00 | 1,505.00 | 0.33% | 3,889,200 |
| Dec 10, 2025 | 1,500.00 | 1,520.00 | 1,480.00 | 1,500.00 | 1,500.00 | - | 4,825,000 |
| Dec 9, 2025 | 1,500.00 | 1,510.00 | 1,495.00 | 1,500.00 | 1,500.00 | - | 2,657,200 |
| Dec 8, 2025 | 1,510.00 | 1,515.00 | 1,490.00 | 1,500.00 | 1,500.00 | -0.66% | 5,069,400 |
| 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 |