Efek Terdaftar

Ultrajaya Milk Industry and Trading Company Tbk, PT

Security name
Ultrajaya Milk Industry and Trading Company Tbk.
Issuer
Ultrajaya Milk Industry and Trading Company Tbk, PT
ISIN Code
ID1000063100
Short Code
ULTJ
Type
Saham Biasa
Listing Date
02 Juli 1990
Stock Exchange
IDX
Status
Active
Nominal
50.00
Current Amount
11,553,528,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
FOOD & BEVERAGES
Number of Securities
11,553,528,000 (Total)
As of 18 May 2021
71.07% Scripless = 8,210,881,140.000
Local Percentage
62.38%
Foreign Percentage
8.69%

Graph

Price History

Date Open High Low Close Volume Value Freq
26 May 2020 0 1,515 1,475 1,475 6,542 977,502,500 375
27 May 2020 0 1,490 1,470 1,490 3,726 551,762,500 212
28 May 2020 0 1,530 1,485 1,530 4,277 646,340,000 304
29 May 2020 0 1,635 1,520 1,520 15,335 2,400,843,500 609
02 Jun 2020 0 1,590 1,500 1,565 4,494 696,724,500 360
03 Jun 2020 0 1,595 1,560 1,565 3,872 606,963,500 347
04 Jun 2020 0 1,610 1,565 1,610 4,095 654,393,000 405
05 Jun 2020 0 1,620 1,580 1,595 1,846 295,725,500 219
08 Jun 2020 0 1,635 1,595 1,620 2,829 458,360,000 267
09 Jun 2020 0 1,675 1,620 1,675 4,372 719,132,500 281
10 Jun 2020 0 1,700 1,600 1,645 6,568 1,071,075,500 445
11 Jun 2020 0 1,640 1,555 1,555 7,434 1,175,948,500 525
12 Jun 2020 0 1,540 1,450 1,535 13,268 1,970,192,500 581
15 Jun 2020 0 1,580 1,540 1,580 4,057 632,997,500 287
16 Jun 2020 0 1,610 1,565 1,580 3,189 504,991,500 341
17 Jun 2020 0 1,595 1,580 1,595 2,535 403,016,500 220
18 Jun 2020 0 1,595 1,580 1,585 1,806 286,370,000 198
19 Jun 2020 0 1,600 1,575 1,600 1,525 242,390,000 153
22 Jun 2020 0 1,610 1,590 1,610 2,369 379,107,500 194
23 Jun 2020 0 1,610 1,585 1,600 765 122,168,000 130
24 Jun 2020 0 1,610 1,600 1,605 3,090 495,492,000 117
25 Jun 2020 0 1,610 1,585 1,610 3,306 529,707,500 168
26 Jun 2020 0 1,640 1,600 1,620 7,675 1,244,640,000 329
29 Jun 2020 0 1,630 1,605 1,615 6,104 986,725,000 210
30 Jun 2020 0 1,650 1,615 1,650 47,231 7,765,474,500 508
01 Jul 2020 0 1,675 1,640 1,645 7,975 1,317,009,000 407
02 Jul 2020 0 1,655 1,630 1,630 7,320 1,201,072,500 390
03 Jul 2020 0 1,650 1,630 1,640 3,199 523,648,500 150
06 Jul 2020 0 1,645 1,635 1,640 7,771 1,274,001,000 223
07 Jul 2020 0 1,640 1,600 1,615 17,738 2,869,814,000 667
08 Jul 2020 0 1,635 1,615 1,620 4,428 717,665,000 334
09 Jul 2020 0 1,635 1,620 1,620 3,495 568,638,500 250
10 Jul 2020 0 1,630 1,610 1,610 3,922 632,802,000 356
13 Jul 2020 0 1,620 1,610 1,615 2,516 406,154,000 277
14 Jul 2020 0 1,620 1,605 1,605 6,968 1,121,017,500 397
15 Jul 2020 0 1,615 1,595 1,595 276,976 44,318,841,500 640
16 Jul 2020 0 1,635 1,595 1,625 205,727 32,922,844,500 371
17 Jul 2020 0 1,665 1,600 1,620 245,304 39,308,293,500 1,148
20 Jul 2020 0 1,625 1,595 1,600 164,409 26,310,905,500 691
21 Jul 2020 0 1,625 1,600 1,620 342,136 54,756,860,000 499
22 Jul 2020 0 1,655 1,600 1,615 8,532 1,387,175,000 477
23 Jul 2020 0 1,630 1,610 1,615 4,840 782,168,000 276
24 Jul 2020 0 1,620 1,600 1,605 5,779 926,422,000 318
27 Jul 2020 0 1,615 1,600 1,605 4,334 696,908,000 262
28 Jul 2020 0 1,615 1,605 1,605 4,866 783,154,500 212
29 Jul 2020 0 1,620 1,605 1,605 5,744 924,054,000 340
30 Jul 2020 0 1,625 1,595 1,625 20,447 3,301,789,500 600
03 Aug 2020 0 1,630 1,565 1,575 12,571 1,998,525,000 961
04 Aug 2020 0 1,625 1,575 1,600 9,222 1,483,326,500 447
05 Aug 2020 0 1,615 1,595 1,600 11,740 1,880,881,500 408
07 Aug 2020 0 1,640 1,620 1,620 7,026 1,144,008,000 463
10 Aug 2020 0 1,625 1,600 1,610 7,290 1,171,902,500 479
11 Aug 2020 0 1,620 1,605 1,610 4,496 724,004,000 344
12 Aug 2020 0 1,615 1,600 1,605 9,501 1,524,244,000 638
13 Aug 2020 0 1,620 1,605 1,610 3,631 584,469,000 360
14 Aug 2020 0 1,655 1,610 1,640 16,770 2,744,694,000 799
18 Aug 2020 0 1,655 1,635 1,640 8,093 1,328,701,000 653
19 Aug 2020 0 1,650 1,635 1,650 4,898 805,196,500 453
24 Aug 2020 0 2,020 1,650 1,790 115,327 21,064,832,500 6,826
25 Aug 2020 0 1,880 1,765 1,780 27,294 4,968,664,000 1,926
26 Aug 2020 0 1,810 1,755 1,795 20,481 3,666,010,000 1,121
27 Aug 2020 0 1,855 1,790 1,820 19,069 3,490,542,000 1,106
28 Aug 2020 0 1,840 1,795 1,805 11,728 2,122,997,500 865
31 Aug 2020 0 1,830 1,775 1,775 17,265 3,101,306,500 1,067
01 Sep 2020 0 1,795 1,750 1,755 10,934 1,926,373,500 1,015
02 Sep 2020 0 1,805 1,755 1,775 18,826 3,356,873,000 932
03 Sep 2020 0 1,800 1,745 1,745 9,607 1,686,452,000 802
04 Sep 2020 0 1,750 1,680 1,730 10,335 1,763,023,000 862
07 Sep 2020 0 1,735 1,705 1,725 4,411 758,747,500 445
08 Sep 2020 0 1,760 1,725 1,755 4,556 797,430,500 420
09 Sep 2020 0 1,755 1,710 1,715 6,671 1,154,149,500 674
10 Sep 2020 0 1,715 1,595 1,610 49,056 7,909,299,500 2,513
11 Sep 2020 0 1,685 1,540 1,685 20,263 3,315,195,000 1,671
14 Sep 2020 0 1,770 1,685 1,725 15,768 2,728,310,000 1,465
15 Sep 2020 0 1,745 1,690 1,710 5,798 992,458,500 670
16 Sep 2020 0 1,730 1,675 1,730 9,442 1,607,752,500 598
17 Sep 2020 0 1,730 1,685 1,715 4,403 748,683,000 434
18 Sep 2020 0 1,715 1,695 1,710 2,464 420,056,500 237
21 Sep 2020 0 1,710 1,680 1,695 7,725 1,312,228,000 448
22 Sep 2020 0 1,700 1,640 1,675 9,395 1,565,429,000 632
23 Sep 2020 0 1,690 1,665 1,675 6,667 1,115,847,000 389
24 Sep 2020 0 1,700 1,650 1,700 7,393 1,241,150,000 444
25 Sep 2020 0 1,720 1,685 1,705 6,868 1,172,540,500 368
28 Sep 2020 0 1,720 1,690 1,700 7,466 1,269,485,500 318
29 Sep 2020 0 1,710 1,695 1,700 1,849 314,353,000 191
30 Sep 2020 0 1,720 1,690 1,690 12,135 2,062,195,500 342
01 Oct 2020 0 1,730 1,695 1,720 10,745 1,836,067,500 302
02 Oct 2020 0 1,745 1,710 1,715 3,518 605,841,500 309
05 Oct 2020 0 1,745 1,710 1,740 3,347 578,678,500 269
06 Oct 2020 0 1,765 1,740 1,765 10,933 1,920,031,000 594
07 Oct 2020 0 1,790 1,765 1,765 6,010 1,066,343,500 369
08 Oct 2020 0 1,775 1,730 1,740 3,509 614,321,000 406
09 Oct 2020 0 1,750 1,735 1,740 1,574 274,537,000 232
12 Oct 2020 0 1,760 1,735 1,735 5,268 917,745,000 739
13 Oct 2020 0 1,750 1,725 1,725 5,294 917,960,500 593
14 Oct 2020 0 1,755 1,715 1,720 8,510 1,470,107,500 975
15 Oct 2020 0 1,745 1,720 1,720 3,077 531,449,000 499
16 Oct 2020 0 1,720 1,700 1,705 5,107 871,601,000 626
19 Oct 2020 0 1,720 1,700 1,700 16,633 2,829,592,500 952
20 Oct 2020 0 1,705 1,685 1,690 8,009 1,357,003,000 802
21 Oct 2020 0 1,695 1,675 1,680 7,340 1,235,786,000 1,135
22 Oct 2020 0 1,695 1,675 1,680 7,327 1,233,272,500 657
23 Oct 2020 0 1,720 1,680 1,700 4,995 849,874,500 657
26 Oct 2020 0 1,700 1,675 1,690 7,151 1,206,177,000 699
27 Oct 2020 0 1,700 1,655 1,655 12,740 2,133,230,000 1,009
02 Nov 2020 0 1,675 1,640 1,655 5,298 878,901,500 799
03 Nov 2020 0 1,680 1,650 1,650 7,992 1,326,149,500 783
04 Nov 2020 0 1,665 1,635 1,640 24,178 3,979,420,500 1,237
05 Nov 2020 0 1,660 1,640 1,645 15,580 2,566,410,500 824
06 Nov 2020 0 1,700 1,645 1,670 11,681 1,956,037,000 889
09 Nov 2020 0 1,705 1,670 1,680 9,453 1,596,426,500 794
10 Nov 2020 0 1,745 1,670 1,680 19,228 3,255,451,500 1,122
11 Nov 2020 0 1,685 1,675 1,680 10,796 1,813,470,500 762
12 Nov 2020 0 1,685 1,670 1,675 5,291 887,723,500 389
13 Nov 2020 0 1,675 1,660 1,665 4,843 806,328,500 615
16 Nov 2020 0 1,680 1,660 1,670 6,522 1,088,395,500 581
17 Nov 2020 0 1,680 1,665 1,675 16,780 2,806,743,500 924
18 Nov 2020 0 1,690 1,675 1,680 15,768 2,653,564,000 825
19 Nov 2020 0 1,690 1,665 1,670 14,897 2,491,408,500 1,179
20 Nov 2020 0 1,680 1,665 1,670 18,717 3,125,115,000 907
23 Nov 2020 0 1,675 1,660 1,665 12,990 2,164,920,000 1,005
24 Nov 2020 0 1,670 1,650 1,660 22,773 3,780,163,000 1,370
25 Nov 2020 0 1,665 1,645 1,650 18,480 3,057,688,500 1,329
26 Nov 2020 0 1,670 1,640 1,650 14,200 2,350,569,500 963
27 Nov 2020 0 1,675 1,650 1,650 17,414 2,883,963,000 1,120
30 Nov 2020 0 1,660 1,600 1,610 33,940 5,537,193,500 1,982
01 Dec 2020 0 1,660 1,610 1,640 15,368 2,525,991,000 893
02 Dec 2020 0 1,650 1,625 1,640 10,241 1,680,399,000 615
03 Dec 2020 0 1,665 1,640 1,650 14,832 2,451,859,500 748
04 Dec 2020 0 1,660 1,635 1,640 12,043 1,976,873,500 1,152
07 Dec 2020 0 1,650 1,630 1,640 25,312 4,150,855,000 1,154
08 Dec 2020 0 1,650 1,625 1,635 25,736 4,203,054,500 1,222
10 Dec 2020 0 1,640 1,630 1,635 9,804 1,604,120,000 611
11 Dec 2020 0 1,645 1,635 1,635 16,306 2,672,041,000 764
14 Dec 2020 0 1,640 1,630 1,640 12,163 1,990,996,000 813
15 Dec 2020 0 1,645 1,630 1,635 10,239 1,675,446,000 789
16 Dec 2020 0 1,645 1,625 1,630 15,768 2,574,891,500 912
17 Dec 2020 0 1,640 1,625 1,635 11,117 1,811,960,000 717
18 Dec 2020 0 1,665 1,625 1,660 17,627 2,901,314,500 658
21 Dec 2020 0 1,695 1,660 1,685 41,338 6,926,403,500 1,836
22 Dec 2020 0 1,695 1,650 1,650 38,157 6,373,853,500 1,738
23 Dec 2020 0 1,660 1,610 1,640 17,342 2,840,709,000 962
28 Dec 2020 0 1,650 1,625 1,645 11,084 1,823,576,000 520
29 Dec 2020 0 1,675 1,645 1,660 22,676 3,759,998,000 786
30 Dec 2020 0 1,670 1,600 1,600 40,545 6,654,100,000 1,148
04 Jan 2021 0 1,635 1,600 1,625 8,701 1,411,424,000 654
05 Jan 2021 0 1,630 1,615 1,625 8,055 1,308,084,500 718
06 Jan 2021 0 1,640 1,625 1,640 10,352 1,689,120,000 489
07 Jan 2021 0 1,665 1,635 1,655 18,663 3,088,925,500 808
08 Jan 2021 0 1,665 1,650 1,660 12,686 2,100,764,000 967
11 Jan 2021 0 1,660 1,630 1,640 11,441 1,877,671,500 839
12 Jan 2021 0 1,655 1,620 1,625 14,919 2,428,255,000 931
13 Jan 2021 0 1,635 1,610 1,620 9,638 1,562,125,500 698
14 Jan 2021 0 1,680 1,620 1,625 20,142 3,322,807,000 953
15 Jan 2021 0 1,665 1,625 1,665 56,358 9,342,384,500 1,038
18 Jan 2021 0 1,685 1,645 1,645 25,089 4,169,664,500 1,243
19 Jan 2021 0 1,660 1,630 1,630 25,570 4,195,668,000 834
20 Jan 2021 0 1,640 1,625 1,630 24,668 4,024,928,000 997
21 Jan 2021 0 1,640 1,620 1,625 20,908 3,404,232,000 1,078
22 Jan 2021 0 1,635 1,615 1,615 16,792 2,718,829,000 926
25 Jan 2021 0 1,620 1,575 1,575 52,566 8,322,243,500 2,497
26 Jan 2021 0 1,610 1,565 1,570 11,297 1,782,257,000 1,164
27 Jan 2021 0 1,580 1,520 1,530 18,979 2,919,029,000 1,361
28 Jan 2021 0 1,550 1,510 1,510 15,320 2,336,222,500 949
29 Jan 2021 0 1,545 1,510 1,510 16,370 2,488,055,000 1,203
01 Feb 2021 0 1,565 1,505 1,535 10,944 1,677,367,000 1,030
02 Feb 2021 0 1,570 1,535 1,540 14,584 2,250,619,500 659
03 Feb 2021 0 1,570 1,540 1,555 11,679 1,821,481,500 559
04 Feb 2021 0 1,580 1,550 1,550 12,324 1,928,704,000 628
05 Feb 2021 0 1,565 1,545 1,560 11,577 1,801,953,500 359
08 Feb 2021 0 1,590 1,560 1,590 5,995 949,212,500 500
09 Feb 2021 0 1,600 1,555 1,570 8,682 1,368,242,500 612
10 Feb 2021 0 1,595 1,560 1,570 5,046 792,912,000 312
11 Feb 2021 0 1,575 1,570 1,575 4,440 697,405,000 256
15 Feb 2021 0 1,585 1,570 1,575 5,343 843,162,000 397
16 Feb 2021 0 1,590 1,570 1,575 6,808 1,076,376,000 501
17 Feb 2021 0 1,585 1,565 1,570 4,474 703,644,000 332
18 Feb 2021 0 1,570 1,550 1,555 4,602 718,512,000 508
19 Feb 2021 0 1,560 1,540 1,540 5,935 916,662,000 501
22 Feb 2021 0 1,560 1,540 1,545 8,235 1,275,615,000 401
23 Feb 2021 0 1,550 1,535 1,540 9,672 1,488,831,500 583
24 Feb 2021 0 1,550 1,520 1,525 10,821 1,654,321,000 835
25 Feb 2021 0 1,545 1,515 1,515 10,591 1,612,991,000 713
26 Feb 2021 0 1,530 1,515 1,515 13,444 2,043,215,500 792
01 Mar 2021 0 1,550 1,515 1,540 4,952 759,036,500 469
02 Mar 2021 0 1,550 1,530 1,530 8,328 1,279,291,500 764
03 Mar 2021 0 1,560 1,530 1,550 9,321 1,445,909,000 570
04 Mar 2021 0 1,560 1,510 1,530 12,304 1,889,983,000 886
05 Mar 2021 0 1,540 1,515 1,525 7,581 1,153,666,000 639
08 Mar 2021 0 1,540 1,505 1,525 23,640 3,610,813,000 691
09 Mar 2021 0 1,545 1,525 1,535 9,872 1,516,371,000 442
10 Mar 2021 0 1,545 1,515 1,520 10,453 1,596,317,500 608
12 Mar 2021 0 1,535 1,515 1,515 10,638 1,614,442,000 828
15 Mar 2021 0 1,530 1,515 1,525 4,155 631,984,000 465
16 Mar 2021 0 1,535 1,525 1,530 8,782 1,341,756,000 515
17 Mar 2021 0 1,535 1,525 1,530 1,885 288,383,500 293
18 Mar 2021 0 1,535 1,520 1,530 3,979 606,555,000 462
19 Mar 2021 0 1,535 1,520 1,535 4,764 729,123,500 386
22 Mar 2021 0 1,545 1,530 1,535 5,781 887,465,500 532
23 Mar 2021 0 1,545 1,530 1,535 14,428 2,218,241,500 538
24 Mar 2021 0 1,540 1,525 1,535 7,822 1,197,301,500 435
25 Mar 2021 0 1,540 1,515 1,525 6,535 996,785,500 613
26 Mar 2021 0 1,530 1,520 1,520 4,506 687,045,500 364
29 Mar 2021 0 1,535 1,520 1,525 4,309 657,343,000 391
30 Mar 2021 0 1,530 1,520 1,520 5,367 816,865,000 534
31 Mar 2021 0 1,530 1,510 1,515 7,199 1,092,225,500 717
01 Apr 2021 0 1,525 1,500 1,505 9,573 1,444,765,000 794
05 Apr 2021 0 1,525 1,505 1,515 3,524 535,473,500 452
06 Apr 2021 0 1,540 1,500 1,540 18,350 2,779,475,000 725
07 Apr 2021 0 1,560 1,520 1,520 6,560 1,004,115,500 476
08 Apr 2021 0 1,530 1,510 1,515 6,835 1,035,997,000 436
09 Apr 2021 0 1,520 1,510 1,515 8,896 1,350,085,000 394
12 Apr 2021 0 1,525 1,505 1,510 13,967 2,111,148,000 630
13 Apr 2021 0 1,515 1,505 1,510 6,802 1,027,433,500 380
14 Apr 2021 0 1,520 1,505 1,505 6,381 962,382,500 398
15 Apr 2021 0 1,510 1,500 1,505 5,860 882,183,500 383
16 Apr 2021 0 1,515 1,500 1,515 8,420 1,269,628,500 300
19 Apr 2021 0 1,525 1,505 1,520 9,869 1,496,595,500 404
20 Apr 2021 0 1,530 1,505 1,525 11,613 1,765,629,000 309
21 Apr 2021 0 1,530 1,510 1,515 5,995 910,123,500 381
22 Apr 2021 0 1,525 1,510 1,520 11,699 1,773,413,500 211
23 Apr 2021 0 1,535 1,510 1,525 4,739 722,852,500 255
26 Apr 2021 0 1,540 1,520 1,530 2,182 333,466,500 245
27 Apr 2021 0 1,555 1,520 1,555 9,291 1,431,945,000 443
28 Apr 2021 0 1,585 1,540 1,585 17,231 2,700,257,500 774
29 Apr 2021 0 1,625 1,565 1,610 19,751 3,171,155,000 1,125
30 Apr 2021 0 1,625 1,580 1,610 19,067 3,062,225,500 745
03 May 2021 0 1,610 1,565 1,580 14,071 2,234,054,500 686
04 May 2021 0 1,595 1,575 1,585 9,464 1,501,578,000 362
05 May 2021 0 1,590 1,575 1,585 12,402 1,965,164,000 392
06 May 2021 0 1,595 1,575 1,575 8,416 1,333,647,000 441
07 May 2021 0 1,590 1,545 1,545 4,448 690,775,500 480
10 May 2021 0 1,550 1,515 1,525 13,130 2,004,074,500 657
11 May 2021 0 1,555 1,525 1,540 3,819 591,206,000 303
17 May 2021 0 1,555 1,515 1,520 12,479 1,904,460,000 522
18 May 2021 0 1,535 1,515 1,530 3,065 468,752,000 185

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 ULTJ : 12 IDR) 04 Sep 2020 24 Sep 2020 Active
Proxy Voting   - 30 Jul 2020 25 Aug 2020 Active
Cash Dividend (1 ULTJ : 12 IDR) 05 Jul 2019 09 Jul 2019 26 Jul 2019 Active
Proxy Voting   - 31 May 2019 27 Jun 2019 Active
Cash Dividend (1 ULTJ : 10 IDR) 06 Jul 2018 11 Jul 2018 01 Aug 2018 Active
Proxy Voting   - 06 Jun 2018 29 Jun 2018 Active
Mandatory Conversion (1 ULTJ : 4 ULTJ ) - 14 Aug 2017 15 Aug 2017 Active
Cash Dividend (1 ULTJ : 26 IDR) 07 Jul 2017 12 Jul 2017 21 Jul 2017 Active
Proxy Voting   - 30 May 2017 22 Jun 2017 Active
Proxy Voting   - 07 Jun 2016 30 Jun 2016 Active
Proxy Voting   - 29 May 2015 23 Jun 2015 Active
Cash Dividend (1 ULTJ : 12 IDR) 18 Jul 2014 23 Jul 2014 11 Aug 2014 Active
Proxy Voting   - 10 Jun 2014 26 Jun 2014 Active
Proxy Voting   - 07 Jun 2013 25 Jun 2013 Active
Cash Dividend (1 ULTJ : 10 IDR) 19 Jul 2012 24 Jul 2012 07 Aug 2012 Active
Proxy Voting   - 11 Jun 2012 27 Jun 2012 Active
Proxy Voting   - 08 Jun 2011 24 Jun 2011 Active
Proxy Voting   - 11 Jun 2010 29 Jun 2010 Active
Cash Dividend (1 ULTJ : 5 IDR) 21 Jul 2009 24 Jul 2009 05 Aug 2009 Active
Proxy Voting   - 10 Jun 2009 26 Jun 2009 Active
Proxy Voting   - 06 Jun 2008 24 Jun 2008 Active
Proxy Voting   - 15 Nov 2007 03 Dec 2007 Active
Proxy Voting   - 07 Jun 2007 25 Jun 2007 Active
Cash Dividend   17 Jul 2006 20 Jul 2006 03 Aug 2006 Active
Proxy Voting   - 09 Jun 2006 27 Jun 2006 Active
Proxy Voting   - 10 Jun 2005 28 Jun 2005 Active
Proxy Voting   - 11 Jun 2004 29 Jun 2004 Active
Right Distribution   17 Mar 2004 23 Mar 2004 24 Mar 2004 Active
Proxy Voting   - 20 Feb 2004 08 Mar 2004 Active
Cash Dividend   22 Jul 2003 25 Jul 2003 08 Aug 2003 Active
Proxy Voting   - 10 Jun 2003 26 Jun 2003 Active
Proxy Voting   - 10 Jun 2002 26 Jun 2002 Active