Singapore markets open in 3 hours 58 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
57,304.26 -2,555.87 (-4.27%) CMC Crypto 200
1,200.48 -138.59 (-10.35%)
PT Ultrajaya Milk Industry & Trading Company Tbk (ULTJ.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:14PM WIB
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 1,875.0000 | 1,920.0000 | 1,850.0000 | 1,860.0000 | 1,860.0000 | 2,848,800 |
| 29 Apr 2024 | 1,830.0000 | 1,890.0000 | 1,830.0000 | 1,875.0000 | 1,875.0000 | 1,027,000 |
| 26 Apr 2024 | 1,905.0000 | 1,920.0000 | 1,830.0000 | 1,830.0000 | 1,830.0000 | 1,108,700 |
| 25 Apr 2024 | 1,880.0000 | 1,930.0000 | 1,860.0000 | 1,900.0000 | 1,900.0000 | 3,181,400 |
| 24 Apr 2024 | 1,830.0000 | 1,900.0000 | 1,830.0000 | 1,880.0000 | 1,880.0000 | 1,269,700 |
| 23 Apr 2024 | 1,860.0000 | 1,865.0000 | 1,820.0000 | 1,820.0000 | 1,820.0000 | 292,700 |
| 22 Apr 2024 | 1,865.0000 | 1,880.0000 | 1,825.0000 | 1,855.0000 | 1,855.0000 | 1,401,100 |
| 19 Apr 2024 | 1,860.0000 | 1,870.0000 | 1,785.0000 | 1,865.0000 | 1,865.0000 | 3,121,100 |
| 18 Apr 2024 | 1,845.0000 | 1,895.0000 | 1,830.0000 | 1,860.0000 | 1,860.0000 | 2,246,300 |
| 17 Apr 2024 | 1,795.0000 | 1,875.0000 | 1,770.0000 | 1,855.0000 | 1,855.0000 | 4,853,400 |
| 16 Apr 2024 | 1,850.0000 | 1,850.0000 | 1,735.0000 | 1,800.0000 | 1,800.0000 | 6,506,800 |
| 05 Apr 2024 | 1,875.0000 | 1,875.0000 | 1,850.0000 | 1,850.0000 | 1,850.0000 | 1,349,200 |
| 04 Apr 2024 | 1,900.0000 | 1,950.0000 | 1,840.0000 | 1,875.0000 | 1,875.0000 | 4,324,100 |
| 03 Apr 2024 | 1,900.0000 | 1,900.0000 | 1,835.0000 | 1,900.0000 | 1,900.0000 | 2,697,300 |
| 02 Apr 2024 | 1,875.0000 | 1,925.0000 | 1,835.0000 | 1,900.0000 | 1,900.0000 | 5,636,300 |
| 01 Apr 2024 | 1,975.0000 | 1,980.0000 | 1,845.0000 | 1,870.0000 | 1,870.0000 | 4,092,500 |
| 28 Mar 2024 | 1,865.0000 | 1,980.0000 | 1,810.0000 | 1,975.0000 | 1,975.0000 | 17,586,400 |
| 27 Mar 2024 | 1,850.0000 | 1,900.0000 | 1,810.0000 | 1,870.0000 | 1,870.0000 | 14,882,300 |
| 26 Mar 2024 | 1,885.0000 | 1,885.0000 | 1,700.0000 | 1,840.0000 | 1,840.0000 | 31,488,700 |
| 25 Mar 2024 | 1,715.0000 | 1,715.0000 | 1,680.0000 | 1,700.0000 | 1,700.0000 | 1,707,600 |
| 22 Mar 2024 | 1,700.0000 | 1,700.0000 | 1,650.0000 | 1,675.0000 | 1,675.0000 | 2,719,400 |
| 21 Mar 2024 | 1,700.0000 | 1,720.0000 | 1,695.0000 | 1,700.0000 | 1,700.0000 | 1,010,900 |
| 20 Mar 2024 | 1,700.0000 | 1,750.0000 | 1,690.0000 | 1,695.0000 | 1,695.0000 | 12,653,100 |
| 19 Mar 2024 | 1,710.0000 | 1,760.0000 | 1,690.0000 | 1,750.0000 | 1,750.0000 | 3,386,800 |
| 18 Mar 2024 | 1,705.0000 | 1,720.0000 | 1,680.0000 | 1,710.0000 | 1,710.0000 | 1,103,200 |
| 15 Mar 2024 | 1,700.0000 | 1,705.0000 | 1,690.0000 | 1,700.0000 | 1,700.0000 | 7,000,800 |
| 14 Mar 2024 | 1,755.0000 | 1,760.0000 | 1,680.0000 | 1,700.0000 | 1,700.0000 | 6,975,400 |
| 13 Mar 2024 | 1,695.0000 | 1,760.0000 | 1,695.0000 | 1,750.0000 | 1,750.0000 | 11,262,400 |
| 08 Mar 2024 | 1,695.0000 | 1,710.0000 | 1,680.0000 | 1,695.0000 | 1,695.0000 | 2,048,700 |
| 07 Mar 2024 | 1,715.0000 | 1,720.0000 | 1,685.0000 | 1,695.0000 | 1,695.0000 | 809,600 |
| 06 Mar 2024 | 1,670.0000 | 1,720.0000 | 1,670.0000 | 1,715.0000 | 1,715.0000 | 2,157,300 |
| 05 Mar 2024 | 1,660.0000 | 1,680.0000 | 1,645.0000 | 1,670.0000 | 1,670.0000 | 1,218,400 |
| 04 Mar 2024 | 1,655.0000 | 1,675.0000 | 1,650.0000 | 1,660.0000 | 1,660.0000 | 3,679,600 |
| 01 Mar 2024 | 1,670.0000 | 1,675.0000 | 1,650.0000 | 1,655.0000 | 1,655.0000 | 1,514,900 |
| 29 Feb 2024 | 1,670.0000 | 1,690.0000 | 1,665.0000 | 1,670.0000 | 1,670.0000 | 6,028,600 |
| 28 Feb 2024 | 1,655.0000 | 1,690.0000 | 1,635.0000 | 1,670.0000 | 1,670.0000 | 7,175,500 |
| 27 Feb 2024 | 1,660.0000 | 1,670.0000 | 1,635.0000 | 1,635.0000 | 1,635.0000 | 1,883,900 |
| 26 Feb 2024 | 1,675.0000 | 1,680.0000 | 1,655.0000 | 1,655.0000 | 1,655.0000 | 911,000 |
| 23 Feb 2024 | 1,700.0000 | 1,700.0000 | 1,670.0000 | 1,675.0000 | 1,675.0000 | 1,031,600 |
| 22 Feb 2024 | 1,635.0000 | 1,715.0000 | 1,635.0000 | 1,690.0000 | 1,690.0000 | 5,894,400 |
| 21 Feb 2024 | 1,680.0000 | 1,690.0000 | 1,635.0000 | 1,635.0000 | 1,635.0000 | 5,630,200 |
| 20 Feb 2024 | 1,715.0000 | 1,735.0000 | 1,675.0000 | 1,680.0000 | 1,680.0000 | 5,009,600 |
| 19 Feb 2024 | 1,710.0000 | 1,785.0000 | 1,705.0000 | 1,715.0000 | 1,715.0000 | 3,771,000 |
| 16 Feb 2024 | 1,800.0000 | 1,810.0000 | 1,705.0000 | 1,710.0000 | 1,710.0000 | 5,149,800 |
| 15 Feb 2024 | 1,795.0000 | 1,950.0000 | 1,770.0000 | 1,795.0000 | 1,795.0000 | 15,362,800 |
| 13 Feb 2024 | 1,730.0000 | 1,760.0000 | 1,725.0000 | 1,755.0000 | 1,755.0000 | 2,869,600 |
| 12 Feb 2024 | 1,695.0000 | 1,740.0000 | 1,690.0000 | 1,740.0000 | 1,740.0000 | 2,339,400 |
| 07 Feb 2024 | 1,680.0000 | 1,700.0000 | 1,675.0000 | 1,695.0000 | 1,695.0000 | 1,086,900 |
| 06 Feb 2024 | 1,700.0000 | 1,720.0000 | 1,650.0000 | 1,675.0000 | 1,675.0000 | 3,744,400 |
| 05 Feb 2024 | 1,715.0000 | 1,730.0000 | 1,700.0000 | 1,700.0000 | 1,700.0000 | 557,000 |
| 02 Feb 2024 | 1,725.0000 | 1,730.0000 | 1,700.0000 | 1,720.0000 | 1,720.0000 | 680,800 |
| 01 Feb 2024 | 1,715.0000 | 1,735.0000 | 1,700.0000 | 1,725.0000 | 1,725.0000 | 762,700 |
| 31 Jan 2024 | 1,715.0000 | 1,775.0000 | 1,690.0000 | 1,700.0000 | 1,700.0000 | 10,317,800 |
| 30 Jan 2024 | 1,735.0000 | 1,740.0000 | 1,720.0000 | 1,720.0000 | 1,720.0000 | 948,000 |
| 29 Jan 2024 | 1,700.0000 | 1,770.0000 | 1,700.0000 | 1,735.0000 | 1,735.0000 | 6,415,400 |
| 26 Jan 2024 | 1,790.0000 | 1,790.0000 | 1,565.0000 | 1,700.0000 | 1,700.0000 | 6,188,700 |
| 25 Jan 2024 | 1,750.0000 | 1,795.0000 | 1,660.0000 | 1,775.0000 | 1,775.0000 | 5,475,700 |
| 24 Jan 2024 | 1,775.0000 | 1,815.0000 | 1,750.0000 | 1,750.0000 | 1,750.0000 | 3,010,800 |
| 23 Jan 2024 | 1,735.0000 | 1,775.0000 | 1,730.0000 | 1,775.0000 | 1,775.0000 | 2,526,700 |
| 22 Jan 2024 | 1,710.0000 | 1,755.0000 | 1,700.0000 | 1,735.0000 | 1,735.0000 | 2,215,100 |
| 19 Jan 2024 | 1,685.0000 | 1,745.0000 | 1,685.0000 | 1,710.0000 | 1,710.0000 | 1,974,800 |
| 18 Jan 2024 | 1,700.0000 | 1,705.0000 | 1,675.0000 | 1,685.0000 | 1,685.0000 | 982,300 |
| 17 Jan 2024 | 1,695.0000 | 1,710.0000 | 1,690.0000 | 1,700.0000 | 1,700.0000 | 672,400 |
| 16 Jan 2024 | 1,740.0000 | 1,755.0000 | 1,690.0000 | 1,690.0000 | 1,690.0000 | 1,684,600 |
| 15 Jan 2024 | 1,730.0000 | 1,760.0000 | 1,695.0000 | 1,745.0000 | 1,745.0000 | 1,831,200 |
| 12 Jan 2024 | 1,735.0000 | 1,760.0000 | 1,720.0000 | 1,730.0000 | 1,730.0000 | 1,154,400 |
| 11 Jan 2024 | 1,745.0000 | 1,755.0000 | 1,715.0000 | 1,735.0000 | 1,735.0000 | 1,989,600 |
| 10 Jan 2024 | 1,785.0000 | 1,785.0000 | 1,730.0000 | 1,745.0000 | 1,745.0000 | 1,179,700 |
| 09 Jan 2024 | 1,755.0000 | 1,790.0000 | 1,730.0000 | 1,785.0000 | 1,785.0000 | 3,494,100 |
| 08 Jan 2024 | 1,745.0000 | 1,785.0000 | 1,715.0000 | 1,755.0000 | 1,755.0000 | 4,347,000 |
| 05 Jan 2024 | 1,750.0000 | 1,755.0000 | 1,715.0000 | 1,745.0000 | 1,745.0000 | 3,583,800 |
| 04 Jan 2024 | 1,690.0000 | 1,770.0000 | 1,690.0000 | 1,755.0000 | 1,755.0000 | 6,070,300 |
| 03 Jan 2024 | 1,650.0000 | 1,690.0000 | 1,635.0000 | 1,685.0000 | 1,685.0000 | 5,814,900 |
| 02 Jan 2024 | 1,630.0000 | 1,700.0000 | 1,590.0000 | 1,650.0000 | 1,650.0000 | 12,599,100 |
| 29 Dec 2023 | 1,610.0000 | 1,610.0000 | 1,560.0000 | 1,600.0000 | 1,600.0000 | 2,129,700 |
| 28 Dec 2023 | 1,545.0000 | 1,600.0000 | 1,540.0000 | 1,600.0000 | 1,600.0000 | 1,875,300 |
| 27 Dec 2023 | 1,565.0000 | 1,570.0000 | 1,520.0000 | 1,545.0000 | 1,545.0000 | 6,396,900 |
| 22 Dec 2023 | 1,600.0000 | 1,605.0000 | 1,565.0000 | 1,565.0000 | 1,565.0000 | 3,159,600 |
| 21 Dec 2023 | 1,640.0000 | 1,640.0000 | 1,600.0000 | 1,600.0000 | 1,600.0000 | 568,400 |
| 20 Dec 2023 | 1,640.0000 | 1,655.0000 | 1,615.0000 | 1,615.0000 | 1,615.0000 | 1,829,700 |
| 19 Dec 2023 | 1,615.0000 | 1,650.0000 | 1,605.0000 | 1,635.0000 | 1,635.0000 | 2,612,300 |
| 18 Dec 2023 | 1,670.0000 | 1,670.0000 | 1,615.0000 | 1,615.0000 | 1,615.0000 | 844,100 |
| 15 Dec 2023 | 1,645.0000 | 1,670.0000 | 1,600.0000 | 1,670.0000 | 1,670.0000 | 6,372,200 |
| 14 Dec 2023 | 1,625.0000 | 1,650.0000 | 1,565.0000 | 1,650.0000 | 1,650.0000 | 10,397,300 |
| 13 Dec 2023 | 1,650.0000 | 1,650.0000 | 1,620.0000 | 1,625.0000 | 1,625.0000 | 1,468,600 |
| 12 Dec 2023 | 1,660.0000 | 1,665.0000 | 1,645.0000 | 1,650.0000 | 1,650.0000 | 471,100 |
| 11 Dec 2023 | 1,640.0000 | 1,660.0000 | 1,635.0000 | 1,650.0000 | 1,650.0000 | 1,149,700 |
| 08 Dec 2023 | 1,660.0000 | 1,660.0000 | 1,630.0000 | 1,635.0000 | 1,635.0000 | 1,320,400 |
| 07 Dec 2023 | 1,645.0000 | 1,670.0000 | 1,640.0000 | 1,655.0000 | 1,655.0000 | 1,870,100 |
| 06 Dec 2023 | 1,635.0000 | 1,670.0000 | 1,600.0000 | 1,640.0000 | 1,640.0000 | 5,680,900 |
| 05 Dec 2023 | 1,610.0000 | 1,640.0000 | 1,605.0000 | 1,635.0000 | 1,635.0000 | 2,380,300 |
| 04 Dec 2023 | 1,585.0000 | 1,610.0000 | 1,560.0000 | 1,610.0000 | 1,610.0000 | 1,947,800 |
| 01 Dec 2023 | 1,580.0000 | 1,595.0000 | 1,570.0000 | 1,585.0000 | 1,585.0000 | 490,700 |
| 30 Nov 2023 | 1,615.0000 | 1,620.0000 | 1,565.0000 | 1,570.0000 | 1,570.0000 | 1,359,900 |
| 29 Nov 2023 | 1,625.0000 | 1,625.0000 | 1,595.0000 | 1,620.0000 | 1,620.0000 | 1,400,300 |
| 28 Nov 2023 | 1,590.0000 | 1,630.0000 | 1,560.0000 | 1,630.0000 | 1,630.0000 | 2,634,100 |
| 27 Nov 2023 | 1,650.0000 | 1,650.0000 | 1,580.0000 | 1,595.0000 | 1,595.0000 | 4,090,400 |
| 24 Nov 2023 | 1,650.0000 | 1,655.0000 | 1,625.0000 | 1,640.0000 | 1,640.0000 | 490,800 |
| 23 Nov 2023 | 1,635.0000 | 1,655.0000 | 1,630.0000 | 1,650.0000 | 1,650.0000 | 611,400 |
| 22 Nov 2023 | 1,660.0000 | 1,670.0000 | 1,615.0000 | 1,635.0000 | 1,635.0000 | 986,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.