Stock listing
IDX:ULTJ PT Ultrajaya Milk Industry & Trading Co. Tbk Saham
Follow PT Ultrajaya Milk Industry & Trading Co. Tbk into a list and get an email when it puts out news.
Share price · IDX:ULTJ
2,110.00 IDR +10.00 (+0.5%)
Close on Oct 30, 2026
- Day range
- 2,070.00 – 2,120.00 IDROct 30, 2026
- Volume
- 9.15M sharesOct 30, 2026
- Market cap
- 21.94T IDRAt the close on Oct 30, 2026 · price × 10.40B shares outstanding
- 52-week range
- 1,210.00 – 2,190.00 IDRLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- 28.54B IDRMedian day 8.18M shares · 2 days with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · IDX:ULTJ · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 2,110.00 | +10.00 | +0.5% | 2,080.00 | 2,120.00 | 2,070.00 | 9,151,000 | |
| 2,100.00 | -20.00 | -0.9% | 2,120.00 | 2,120.00 | 2,080.00 | 6,265,400 | |
| 2,120.00 | +20.00 | +1.0% | 2,100.00 | 2,120.00 | 2,080.00 | 5,826,400 | |
| 2,100.00 | +10.00 | +0.5% | 2,100.00 | 2,120.00 | 2,080.00 | 11,228,500 | |
| 2,090.00 | -10.00 | -0.5% | 2,120.00 | 2,120.00 | 2,040.00 | 21,039,700 | |
| 2,100.00 | 0.00 | 0.0% | 2,100.00 | 2,140.00 | 2,100.00 | 12,289,900 | |
| 2,100.00 | 0.00 | 0.0% | 2,070.00 | 2,130.00 | 2,060.00 | 15,594,900 | |
| 2,100.00 | +60.00 | +2.9% | 2,040.00 | 2,100.00 | 2,010.00 | 12,601,700 | |
| 2,040.00 | +40.00 | +2.0% | 2,000.00 | 2,060.00 | 1,985.00 | 18,085,300 | |
| 2,000.00 | -10.00 | -0.5% | 2,000.00 | 2,030.00 | 1,930.00 | 43,334,100 | |
| 2,010.00 | -80.00 | -3.8% | 2,030.00 | 2,050.00 | 1,815.00 | 38,681,300 | |
| 2,090.00 | -10.00 | -0.5% | 2,090.00 | 2,110.00 | 2,060.00 | 10,326,300 | |
| 2,100.00 | +10.00 | +0.5% | 2,090.00 | 2,130.00 | 2,090.00 | 7,406,100 | |
| 2,090.00 | -40.00 | -1.9% | 2,130.00 | 2,130.00 | 2,080.00 | 11,894,100 | |
| 2,130.00 | +10.00 | +0.5% | 2,120.00 | 2,180.00 | 2,110.00 | 11,218,800 | |
| 2,120.00 | -30.00 | -1.4% | 2,150.00 | 2,150.00 | 2,110.00 | 11,779,800 | |
| 2,150.00 | +80.00 | +3.9% | 2,080.00 | 2,190.00 | 2,060.00 | 40,907,500 | |
| 2,070.00 | 0.00 | 0.0% | 2,070.00 | 2,080.00 | 2,060.00 | 27,020,800 | |
| 2,070.00 | -10.00 | -0.5% | 2,090.00 | 2,090.00 | 2,070.00 | 22,302,600 | |
| 2,080.00 | +20.00 | +1.0% | 2,060.00 | 2,100.00 | 2,060.00 | 21,752,100 | |
| 2,060.00 | 0.00 | 0.0% | 2,060.00 | 2,080.00 | 2,050.00 | 17,242,400 | |
| 2,060.00 | +10.00 | +0.5% | 2,050.00 | 2,080.00 | 2,040.00 | 25,378,600 | |
| 2,050.00 | +30.00 | +1.5% | 2,020.00 | 2,060.00 | 2,020.00 | 25,837,600 | |
| 2,020.00 | -30.00 | -1.5% | 2,050.00 | 2,050.00 | 2,000.00 | 30,631,600 | |
| 2,050.00 | -10.00 | -0.5% | 2,050.00 | 2,090.00 | 2,040.00 | 20,485,700 | |
| 2,060.00 | 0.00 | 0.0% | 2,070.00 | 2,100.00 | 2,050.00 | 14,541,100 | |
| 2,060.00 | 0.00 | 0.0% | 2,060.00 | 2,080.00 | 2,040.00 | 24,651,300 | |
| 2,060.00 | -10.00 | -0.5% | 2,070.00 | 2,080.00 | 2,040.00 | 22,288,200 | |
| 2,070.00 | -40.00 | -1.9% | 2,120.00 | 2,120.00 | 2,040.00 | 25,947,100 | |
| 2,110.00 | +50.00 | +2.4% | 2,090.00 | 2,130.00 | 2,030.00 | 49,806,800 | |
| 2,060.00 | +160.00 | +8.4% | 1,935.00 | 2,190.00 | 1,885.00 | 123,380,100 | |
| 1,900.00 | +20.00 | +1.1% | 1,870.00 | 1,900.00 | 1,830.00 | 20,220,500 | |
| 1,880.00 | +80.00 | +4.4% | 1,860.00 | 1,950.00 | 1,825.00 | 30,471,500 | |
| 1,800.00 | +85.00 | +5.0% | 1,745.00 | 1,995.00 | 1,690.00 | 51,428,300 | |
| 1,715.00 | +205.00 | +13.6% | 1,515.00 | 1,800.00 | 1,515.00 | 20,958,500 | |
| 1,510.00 | -15.00 | -1.0% | 1,525.00 | 1,525.00 | 1,490.00 | 8,175,600 | |
| 1,525.00 | -25.00 | -1.6% | 1,550.00 | 1,550.00 | 1,525.00 | 4,648,400 | |
| 1,550.00 | 0.00 | 0.0% | 1,555.00 | 1,570.00 | 1,535.00 | 7,823,100 | |
| 1,550.00 | +40.00 | +2.6% | 1,510.00 | 1,565.00 | 1,510.00 | 3,653,500 | |
| 1,510.00 | +10.00 | +0.7% | 1,530.00 | 1,535.00 | 1,505.00 | 1,380,100 | |
| 1,500.00 | 0.00 | 0.0% | 1,500.00 | 1,525.00 | 1,500.00 | 3,367,900 | |
| 1,500.00 | +15.00 | +1.0% | 1,495.00 | 1,515.00 | 1,485.00 | 6,302,300 | |
| 1,485.00 | -15.00 | -1.0% | 1,500.00 | 1,515.00 | 1,485.00 | 2,722,700 | |
| 1,500.00 | +15.00 | +1.0% | 1,485.00 | 1,500.00 | 1,485.00 | 1,338,300 | |
| 1,485.00 | -10.00 | -0.7% | 1,495.00 | 1,505.00 | 1,485.00 | 2,688,500 | |
| 1,495.00 | 0.00 | 0.0% | 1,495.00 | 1,520.00 | 1,490.00 | 3,747,500 | |
| 1,495.00 | +25.00 | +1.7% | 1,470.00 | 1,505.00 | 1,460.00 | 2,608,400 | |
| 1,470.00 | -30.00 | -2.0% | 1,495.00 | 1,495.00 | 1,470.00 | 2,175,600 | |
| 1,500.00 | 0.00 | 0.0% | 1,500.00 | 1,500.00 | 1,500.00 | 0 | |
| 1,500.00 | 0.00 | 0.0% | 1,500.00 | 1,505.00 | 1,490.00 | 1,845,200 | |
| 1,500.00 | 0.00 | 0.0% | 1,495.00 | 1,510.00 | 1,490.00 | 1,788,100 | |
| 1,500.00 | 0.00 | 0.0% | 1,500.00 | 1,510.00 | 1,495.00 | 2,313,600 | |
| 1,500.00 | -5.00 | -0.3% | 1,505.00 | 1,505.00 | 1,495.00 | 5,538,500 | |
| 1,505.00 | -5.00 | -0.3% | 1,510.00 | 1,510.00 | 1,490.00 | 1,982,300 | |
| 1,510.00 | 0.00 | 0.0% | 1,510.00 | 1,510.00 | 1,510.00 | 0 | |
| 1,510.00 | 0.00 | 0.0% | 1,510.00 | 1,520.00 | 1,495.00 | 2,389,800 | |
| 1,510.00 | -5.00 | -0.3% | 1,510.00 | 1,525.00 | 1,495.00 | 1,759,300 | |
| 1,515.00 | +20.00 | +1.3% | 1,500.00 | 1,515.00 | 1,495.00 | 2,225,400 | |
| 1,495.00 | 0.00 | 0.0% | 1,495.00 | 1,510.00 | 1,480.00 | 3,571,200 | |
| 1,495.00 | -5.00 | -0.3% | 1,500.00 | 1,515.00 | 1,495.00 | 4,190,400 | |
| 1,500.00 | +5.00 | +0.3% | 1,495.00 | 1,500.00 | 1,490.00 | 1,041,700 | |
| 1,495.00 | +5.00 | +0.3% | 1,500.00 | 1,500.00 | 1,470.00 | 1,491,200 | |
| 1,490.00 | -25.00 | -1.7% | 1,515.00 | 1,515.00 | 1,480.00 | 2,743,900 | |
| 1,515.00 | +25.00 | +1.7% | 1,515.00 | 1,530.00 | 1,500.00 | 5,757,100 | |
| 1,490.00 | +20.00 | +1.4% | 1,470.00 | 1,525.00 | 1,470.00 | 4,014,600 | |
| 1,470.00 | +85.00 | +6.1% | 1,455.00 | 1,505.00 | 1,455.00 | 11,433,900 | |
| 1,385.00 | +15.00 | +1.1% | 1,365.00 | 1,390.00 | 1,360.00 | 1,253,800 |
- Ticker
- IDX:ULTJ
- Asset type
- Stock
- Sector
- Consumer goods
- Industry
- Food & drinks
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 26, 2026
Advertisement Submission
Latest deck · Mar 9, 2026
Investor Presentation (March 2026)
Investor deck · 26 slides
Latest news
Advertisement Submission
Oct 26, 2026
Closed 2,090.00 (-0.5%) on Oct 26, 2026
Changing of Extraordinary General Meeting of Shareholders
Oct 23, 2026
Closed 2,100.00 (0.0%) on Oct 23, 2026
Monthly Report of Securities Holders Registration
Oct 8, 2026
Closed 2,150.00 (+3.9%) on Oct 8, 2026
Invitation of Extraordinary General Meeting of Shareholders
Oct 5, 2026
Closed 2,070.00 (-0.5%) on Oct 6, 2026
Explanation on Request for Explanation of the Exchange
Sep 18, 2026
Closed 2,060.00 (+8.4%) on Sep 18, 2026
Submission of Material Transaction/Changes in Main Business Activities
Sep 18, 2026
Closed 2,060.00 (+8.4%) on Sep 18, 2026
Announcement of Planning of Extraordinary General Meeting of Shareholders
Sep 18, 2026
Closed 2,060.00 (+8.4%) on Sep 18, 2026
Report of ownership or any changes in share ownership of public companies
Jun 2, 2026
Closed 1,500.00 (-1.3%) on Jun 2, 2026
Monthly Report of Securities Holders Registration (CORRECTION)
May 8, 2026
Closed 1,600.00 (0.0%) on May 11, 2026
Keterbukaan Informasi terkait Aksi Korporasi
Apr 23, 2026
Closed 1,590.00 (+1.6%) on Apr 24, 2026
Decks
Investor Presentation (March 2026)
Investor deck · 26 slides · Mar 9, 2026
Investor Presentation (December 2025)
Investor deck · 34 slides · Dec 19, 2025
Investor Presentation (December 2024)
Investor deck · 48 slides · Dec 20, 2024
Investor Presentation (December 2023)
Investor deck · 48 slides · December 2023
PT Ultrajaya Milk Industry & Trading Co. Tbk on 6ix
- Sector
- Consumer goods
- Industry
- Food & drinks
- News releases
- 18 in the last 12 months · 18 in all · newest Oct 26, 2026 · oldest 2026
- Decks
- 6 decks · latest Mar 9, 2026
Log in to ask 6ix AI your own questions about PT Ultrajaya Milk Industry & Trading Co. Tbk.