Mercado fechará em 6 h 50 min

PT Ultrajaya Milk Industry & Trading Company Tbk (ULTJ.JK)

Jakarta - Jakarta Preço Adiado. Moeda em IDR.
Adicionar à lista
1.845,00+10,00 (+0,54%)
No fechamento: 04:10PM WIB
Período:
26 de jun. de 2023 - 26 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em IDRBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de jun. de 20241.835,001.850,001.830,001.845,001.845,00780.400
25 de jun. de 20241.855,001.855,001.835,001.835,001.835,001.007.800
24 de jun. de 20241.870,001.880,001.840,001.850,001.850,003.755.700
21 de jun. de 20241.795,001.870,001.790,001.870,001.870,005.873.500
20 de jun. de 20241.800,001.825,001.790,001.795,001.795,001.631.000
19 de jun. de 20241.800,001.810,001.750,001.795,001.795,001.274.500
14 de jun. de 20241.805,001.825,001.795,001.800,001.800,001.028.200
13 de jun. de 20241.815,001.815,001.795,001.800,001.800,00315.500
12 de jun. de 20241.870,001.870,001.790,001.800,001.800,002.075.100
11 de jun. de 20241.865,001.870,001.835,001.870,001.870,004.460.200
10 de jun. de 20241.870,001.885,001.835,001.870,001.870,004.073.900
07 de jun. de 20241.840,001.885,001.815,001.865,001.865,0010.786.300
06 de jun. de 20241.725,001.855,001.725,001.840,001.840,006.728.900
05 de jun. de 20241.700,001.780,001.690,001.725,001.725,004.288.300
04 de jun. de 20241.750,001.765,001.680,001.700,001.700,004.472.800
03 de jun. de 20241.800,001.810,001.740,001.740,001.740,003.794.900
31 de mai. de 20241.825,001.885,001.785,001.785,001.785,0048.928.400
30 de mai. de 20241.820,001.860,001.770,001.820,001.820,006.888.400
29 de mai. de 20241.860,001.870,001.825,001.825,001.825,005.878.500
28 de mai. de 20241.860,001.875,001.855,001.860,001.860,003.375.000
27 de mai. de 20241.925,001.930,001.850,001.855,001.855,007.118.700
22 de mai. de 20241.875,001.930,001.865,001.930,001.930,008.360.300
21 de mai. de 20241.870,001.890,001.855,001.880,001.880,005.449.100
20 de mai. de 20241.860,001.895,001.850,001.865,001.865,004.598.200
17 de mai. de 20241.880,001.910,001.855,001.855,001.855,007.903.700
16 de mai. de 20241.950,001.955,001.865,001.880,001.880,0011.302.500
15 de mai. de 20241.945,002.050,001.910,001.950,001.950,0012.674.000
14 de mai. de 20241.860,001.945,001.855,001.885,001.885,001.298.300
13 de mai. de 20241.900,001.920,001.840,001.855,001.855,002.485.300
08 de mai. de 20241.975,001.975,001.895,001.900,001.900,002.245.300
07 de mai. de 20242.070,002.070,001.950,001.975,001.975,002.130.500
06 de mai. de 20241.935,002.060,001.935,002.020,002.020,004.430.800
03 de mai. de 20241.885,002.050,001.870,001.970,001.970,005.991.300
02 de mai. de 20241.860,001.895,001.855,001.885,001.885,002.248.100
30 de abr. de 20241.875,001.920,001.850,001.860,001.860,002.848.800
29 de abr. de 20241.830,001.890,001.830,001.875,001.875,001.027.000
26 de abr. de 20241.905,001.920,001.830,001.830,001.830,001.108.700
25 de abr. de 20241.880,001.930,001.860,001.900,001.900,003.181.400
24 de abr. de 20241.830,001.900,001.830,001.880,001.880,001.269.700
23 de abr. de 20241.860,001.865,001.820,001.820,001.820,00292.700
22 de abr. de 20241.865,001.880,001.825,001.855,001.855,001.401.100
19 de abr. de 20241.860,001.870,001.785,001.865,001.865,003.121.100
18 de abr. de 20241.845,001.895,001.830,001.860,001.860,002.246.300
17 de abr. de 20241.795,001.875,001.770,001.855,001.855,004.853.400
16 de abr. de 20241.850,001.850,001.735,001.800,001.800,006.506.800
05 de abr. de 20241.875,001.875,001.850,001.850,001.850,001.349.200
04 de abr. de 20241.900,001.950,001.840,001.875,001.875,004.324.100
03 de abr. de 20241.900,001.900,001.835,001.900,001.900,002.697.300
02 de abr. de 20241.875,001.925,001.835,001.900,001.900,005.636.300
01 de abr. de 20241.975,001.980,001.845,001.870,001.870,004.092.500
28 de mar. de 20241.865,001.980,001.810,001.975,001.975,0017.586.400
27 de mar. de 20241.850,001.900,001.810,001.870,001.870,0014.882.300
26 de mar. de 20241.885,001.885,001.700,001.840,001.840,0031.488.700
25 de mar. de 20241.715,001.715,001.680,001.700,001.700,001.707.600
22 de mar. de 20241.700,001.700,001.650,001.675,001.675,002.719.400
21 de mar. de 20241.700,001.720,001.695,001.700,001.700,001.010.900
20 de mar. de 20241.700,001.750,001.690,001.695,001.695,0012.653.100
19 de mar. de 20241.710,001.760,001.690,001.750,001.750,003.386.800
18 de mar. de 20241.705,001.720,001.680,001.710,001.710,001.103.200
15 de mar. de 20241.700,001.705,001.690,001.700,001.700,007.000.800
14 de mar. de 20241.755,001.760,001.680,001.700,001.700,006.975.400
13 de mar. de 20241.695,001.760,001.695,001.750,001.750,0011.262.400
08 de mar. de 20241.695,001.710,001.680,001.695,001.695,002.048.700
07 de mar. de 20241.715,001.720,001.685,001.695,001.695,00809.600
06 de mar. de 20241.670,001.720,001.670,001.715,001.715,002.157.300
05 de mar. de 20241.660,001.680,001.645,001.670,001.670,001.218.400
04 de mar. de 20241.655,001.675,001.650,001.660,001.660,003.679.600
01 de mar. de 20241.670,001.675,001.650,001.655,001.655,001.514.900
29 de fev. de 20241.670,001.690,001.665,001.670,001.670,006.028.600
28 de fev. de 20241.655,001.690,001.635,001.670,001.670,007.175.500
27 de fev. de 20241.660,001.670,001.635,001.635,001.635,001.883.900
26 de fev. de 20241.675,001.680,001.655,001.655,001.655,00911.000
23 de fev. de 20241.700,001.700,001.670,001.675,001.675,001.031.600
22 de fev. de 20241.635,001.715,001.635,001.690,001.690,005.894.400
21 de fev. de 20241.680,001.690,001.635,001.635,001.635,005.630.200
20 de fev. de 20241.715,001.735,001.675,001.680,001.680,005.009.600
19 de fev. de 20241.710,001.785,001.705,001.715,001.715,003.771.000
16 de fev. de 20241.800,001.810,001.705,001.710,001.710,005.149.800
15 de fev. de 20241.795,001.950,001.770,001.795,001.795,0015.362.800
13 de fev. de 20241.730,001.760,001.725,001.755,001.755,002.869.600
12 de fev. de 20241.695,001.740,001.690,001.740,001.740,002.339.400
07 de fev. de 20241.680,001.700,001.675,001.695,001.695,001.086.900
06 de fev. de 20241.700,001.720,001.650,001.675,001.675,003.744.400
05 de fev. de 20241.715,001.730,001.700,001.700,001.700,00557.000
02 de fev. de 20241.725,001.730,001.700,001.720,001.720,00680.800
01 de fev. de 20241.715,001.735,001.700,001.725,001.725,00762.700
31 de jan. de 20241.715,001.775,001.690,001.700,001.700,0010.317.800
30 de jan. de 20241.735,001.740,001.720,001.720,001.720,00948.000
29 de jan. de 20241.700,001.770,001.700,001.735,001.735,006.415.400
26 de jan. de 20241.790,001.790,001.565,001.700,001.700,006.188.700
25 de jan. de 20241.750,001.795,001.660,001.775,001.775,005.475.700
24 de jan. de 20241.775,001.815,001.750,001.750,001.750,003.010.800
23 de jan. de 20241.735,001.775,001.730,001.775,001.775,002.526.700
22 de jan. de 20241.710,001.755,001.700,001.735,001.735,002.215.100
19 de jan. de 20241.685,001.745,001.685,001.710,001.710,001.974.800
18 de jan. de 20241.700,001.705,001.675,001.685,001.685,00982.300
17 de jan. de 20241.695,001.710,001.690,001.700,001.700,00672.400
16 de jan. de 20241.740,001.755,001.690,001.690,001.690,001.684.600
15 de jan. de 20241.730,001.760,001.695,001.745,001.745,001.831.200
12 de jan. de 20241.735,001.760,001.720,001.730,001.730,001.154.400
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...