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 25 Jan 2022
71.07% Scripless = 8,210,949,840.000
Local Percentage
62.77%
Foreign Percentage
8.30%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
19 May 2021 0 1,535 1,515 1,530 16,815 2,563,842,000 363
20 May 2021 0 1,530 1,515 1,515 35,437 5,401,753,500 588
21 May 2021 0 1,525 1,510 1,510 2,858 433,084,500 253
24 May 2021 0 1,525 1,510 1,515 2,176 329,965,000 224
25 May 2021 0 1,575 1,515 1,545 13,765 2,129,633,500 421
27 May 2021 0 1,560 1,535 1,545 1,593 246,244,000 249
28 May 2021 0 1,555 1,540 1,545 2,061 318,759,000 141
31 May 2021 0 1,550 1,525 1,535 2,317 354,834,500 231
02 Jun 2021 0 1,565 1,540 1,540 11,973 1,853,391,000 386
03 Jun 2021 0 1,560 1,540 1,550 2,493 385,948,000 193
04 Jun 2021 0 1,555 1,530 1,540 1,723 265,021,000 254
07 Jun 2021 0 1,550 1,530 1,535 1,244 190,913,500 194
08 Jun 2021 0 1,540 1,530 1,535 1,776 272,323,000 203
09 Jun 2021 0 1,545 1,520 1,530 25,885 3,953,192,000 250
10 Jun 2021 0 1,530 1,520 1,525 17,426 2,658,131,000 317
11 Jun 2021 0 1,530 1,520 1,530 16,145 2,465,753,000 194
14 Jun 2021 0 1,535 1,525 1,535 2,275 348,013,000 190
15 Jun 2021 0 1,540 1,525 1,530 2,712 415,482,000 185
16 Jun 2021 0 1,535 1,525 1,525 1,292 197,728,000 149
17 Jun 2021 0 1,535 1,525 1,530 3,365 514,934,500 132
18 Jun 2021 0 1,535 1,515 1,520 20,137 3,062,685,000 412
21 Jun 2021 0 1,535 1,515 1,535 6,849 1,041,250,000 244
22 Jun 2021 0 1,545 1,530 1,540 5,292 812,747,500 192
23 Jun 2021 0 1,540 1,530 1,530 5,403 828,875,500 235
24 Jun 2021 0 1,535 1,525 1,530 10,421 1,589,788,000 183
25 Jun 2021 0 1,550 1,525 1,545 22,346 3,446,352,500 473
28 Jun 2021 0 1,575 1,535 1,545 42,944 6,631,028,500 380
29 Jun 2021 0 1,545 1,535 1,545 4,538 700,617,000 210
30 Jun 2021 0 1,545 1,530 1,535 960 147,116,000 149
01 Jul 2021 0 1,540 1,525 1,525 4,087 624,257,000 178
02 Jul 2021 0 1,545 1,505 1,525 8,216 1,249,149,500 322
05 Jul 2021 0 1,545 1,520 1,520 2,878 438,813,500 260
06 Jul 2021 0 1,545 1,520 1,530 4,807 735,016,500 234
07 Jul 2021 0 1,540 1,515 1,525 2,597 396,513,500 235
08 Jul 2021 0 1,530 1,520 1,525 3,183 484,966,000 214
09 Jul 2021 0 1,530 1,520 1,525 2,836 432,372,500 137
12 Jul 2021 0 1,535 1,525 1,525 2,896 442,096,500 173
13 Jul 2021 0 1,530 1,520 1,525 1,636 249,549,000 185
14 Jul 2021 0 1,530 1,520 1,525 13,112 1,999,028,000 245
15 Jul 2021 0 1,530 1,515 1,525 14,448 2,200,222,000 350
16 Jul 2021 0 1,530 1,525 1,525 5,193 792,640,000 160
19 Jul 2021 0 1,530 1,520 1,525 13,686 2,086,885,000 249
21 Jul 2021 0 1,535 1,525 1,530 6,266 958,801,500 193
22 Jul 2021 0 1,530 1,525 1,530 4,234 646,911,500 146
23 Jul 2021 0 1,530 1,525 1,530 2,361 360,371,000 115
26 Jul 2021 0 1,530 1,525 1,525 20,837 3,178,452,500 299
27 Jul 2021 0 1,530 1,525 1,530 4,706 719,664,000 207
28 Jul 2021 0 1,530 1,525 1,525 3,745 571,378,500 162
29 Jul 2021 0 1,530 1,520 1,530 11,109 1,693,584,500 205
30 Jul 2021 0 1,535 1,525 1,530 5,975 913,842,000 170
02 Aug 2021 0 1,540 1,525 1,535 4,354 667,276,000 294
03 Aug 2021 0 1,535 1,525 1,530 8,121 1,240,631,000 293
04 Aug 2021 0 1,535 1,525 1,530 5,074 775,260,500 131
05 Aug 2021 0 1,530 1,495 1,500 35,696 5,414,189,500 705
06 Aug 2021 0 1,530 1,510 1,525 3,344 509,461,500 259
09 Aug 2021 0 1,530 1,515 1,520 3,512 534,729,500 278
10 Aug 2021 0 1,525 1,515 1,520 1,411 214,355,000 243
12 Aug 2021 0 1,530 1,520 1,525 2,274 346,783,000 183
13 Aug 2021 0 1,530 1,520 1,525 1,672 254,608,500 109
16 Aug 2021 0 1,530 1,520 1,520 3,242 493,610,000 198
18 Aug 2021 0 1,535 1,520 1,525 9,464 1,447,374,500 204
19 Aug 2021 0 1,535 1,520 1,525 3,019 461,129,500 163
20 Aug 2021 0 1,525 1,510 1,515 11,400 1,725,191,500 536
23 Aug 2021 0 1,550 1,505 1,535 41,569 6,370,893,500 954
24 Aug 2021 0 1,550 1,525 1,530 13,377 2,052,167,500 371
25 Aug 2021 0 1,550 1,540 1,545 15,051 2,328,924,500 537
26 Aug 2021 0 1,570 1,540 1,545 17,084 2,656,585,500 712
27 Aug 2021 0 1,555 1,540 1,545 36,629 5,664,629,000 576
30 Aug 2021 0 1,570 1,545 1,570 6,925 1,085,309,500 455
31 Aug 2021 0 1,595 1,565 1,585 10,156 1,606,591,000 470
01 Sep 2021 0 1,575 1,500 1,535 11,958 1,826,914,500 768
02 Sep 2021 0 1,535 1,520 1,525 8,435 1,285,700,500 411
03 Sep 2021 0 1,530 1,500 1,520 4,986 756,814,000 396
06 Sep 2021 0 1,530 1,520 1,525 5,747 874,574,500 334
07 Sep 2021 0 1,525 1,515 1,525 2,153 327,598,500 228
08 Sep 2021 0 1,525 1,515 1,520 2,294 348,195,500 205
09 Sep 2021 0 1,525 1,515 1,515 3,040 461,688,000 156
10 Sep 2021 0 1,525 1,515 1,525 1,088 165,441,000 147
13 Sep 2021 0 1,525 1,515 1,525 2,221 337,225,500 230
14 Sep 2021 0 1,525 1,515 1,515 2,451 372,237,500 176
15 Sep 2021 0 1,525 1,510 1,520 2,773 421,400,000 254
16 Sep 2021 0 1,520 1,510 1,515 2,564 388,588,500 245
17 Sep 2021 0 1,520 1,510 1,515 2,358 357,164,000 189
20 Sep 2021 0 1,525 1,505 1,515 4,168 629,984,500 378
21 Sep 2021 0 1,515 1,510 1,515 1,215 183,775,500 123
22 Sep 2021 0 1,525 1,515 1,520 3,212 488,201,000 172
23 Sep 2021 0 1,555 1,520 1,555 17,984 2,756,078,500 507
24 Sep 2021 0 1,560 1,530 1,530 3,447 530,005,500 328
27 Sep 2021 0 1,550 1,525 1,525 3,640 555,687,000 234
28 Sep 2021 0 1,535 1,525 1,525 9,884 1,510,327,500 151
29 Sep 2021 0 1,530 1,525 1,530 1,069 163,294,500 119
30 Sep 2021 0 1,535 1,525 1,530 5,309 813,197,000 240
01 Oct 2021 0 1,535 1,525 1,535 1,512 231,182,500 172
04 Oct 2021 0 1,540 1,525 1,540 2,079 319,275,000 222
05 Oct 2021 0 1,550 1,535 1,540 2,595 399,739,000 228
06 Oct 2021 0 1,555 1,540 1,545 5,953 921,231,500 339
07 Oct 2021 0 1,565 1,545 1,555 5,530 860,139,500 388
08 Oct 2021 0 1,565 1,545 1,565 4,519 702,708,500 301
11 Oct 2021 0 1,570 1,555 1,555 7,823 1,221,108,000 402
12 Oct 2021 0 1,570 1,550 1,550 3,183 494,391,500 334
13 Oct 2021 0 1,560 1,540 1,550 4,287 663,486,500 390
14 Oct 2021 0 1,570 1,545 1,555 9,226 1,433,904,500 317
15 Oct 2021 0 1,575 1,550 1,560 4,149 646,441,000 347
18 Oct 2021 0 1,575 1,560 1,570 7,438 1,165,888,500 475
19 Oct 2021 0 1,625 1,570 1,605 8,302 1,329,592,500 830
21 Oct 2021 0 1,620 1,605 1,610 6,138 991,803,500 499
22 Oct 2021 0 1,640 1,600 1,625 9,114 1,476,309,500 763
25 Oct 2021 0 1,630 1,600 1,620 4,490 727,773,500 311
26 Oct 2021 0 1,650 1,620 1,650 9,031 1,482,190,500 589
27 Oct 2021 0 1,655 1,635 1,640 3,544 581,996,000 352
28 Oct 2021 0 1,650 1,605 1,605 5,668 919,480,000 424
29 Oct 2021 0 1,650 1,600 1,630 7,978 1,303,194,500 459
01 Nov 2021 0 1,670 1,630 1,670 17,367 2,875,639,000 736
02 Nov 2021 0 1,695 1,655 1,685 10,727 1,800,310,000 711
03 Nov 2021 0 1,695 1,670 1,695 9,352 1,577,843,500 539
04 Nov 2021 0 1,695 1,675 1,695 4,795 809,214,500 322
05 Nov 2021 0 1,700 1,680 1,695 9,851 1,666,888,500 371
08 Nov 2021 0 1,700 1,685 1,700 7,793 1,321,889,500 346
09 Nov 2021 0 1,705 1,680 1,700 8,378 1,421,399,500 553
10 Nov 2021 0 1,710 1,690 1,700 1,833 312,007,000 228
11 Nov 2021 0 1,725 1,700 1,710 13,089 2,245,070,000 547
12 Nov 2021 0 1,720 1,695 1,700 15,091 2,568,474,000 311
15 Nov 2021 0 1,705 1,695 1,695 20,233 3,434,497,000 312
16 Nov 2021 0 1,695 1,655 1,665 4,029 672,771,000 405
17 Nov 2021 0 1,680 1,660 1,675 3,057 510,145,500 188
18 Nov 2021 0 1,675 1,630 1,635 4,526 744,207,000 371
19 Nov 2021 0 1,685 1,625 1,665 3,450 575,350,000 335
22 Nov 2021 0 1,670 1,635 1,655 3,530 582,419,000 295
23 Nov 2021 0 1,665 1,645 1,655 4,821 795,795,500 306
24 Nov 2021 0 1,655 1,635 1,645 2,995 493,356,500 165
26 Nov 2021 0 1,650 1,605 1,605 4,565 738,558,500 444
29 Nov 2021 0 1,605 1,575 1,585 5,653 896,492,500 459
30 Nov 2021 0 1,590 1,575 1,580 3,591 568,513,500 255
01 Dec 2021 0 1,585 1,555 1,555 5,597 879,274,000 410
02 Dec 2021 0 1,565 1,550 1,550 36,973 5,733,141,000 500
07 Dec 2021 0 1,575 1,555 1,565 4,333 678,499,000 396
09 Dec 2021 0 1,590 1,555 1,560 1,656 258,864,500 214
10 Dec 2021 0 1,570 1,550 1,565 4,050 630,896,500 356
13 Dec 2021 0 1,570 1,550 1,555 4,336 674,197,000 327
14 Dec 2021 0 1,565 1,555 1,560 2,646 411,675,000 163
15 Dec 2021 0 1,565 1,540 1,540 22,932 3,537,814,000 586
16 Dec 2021 0 1,560 1,540 1,550 9,278 1,436,929,500 351
17 Dec 2021 0 1,560 1,530 1,550 3,941 610,467,500 396
20 Dec 2021 0 1,555 1,550 1,555 2,614 405,271,000 231
21 Dec 2021 0 1,570 1,550 1,550 5,499 855,677,500 247
22 Dec 2021 0 1,560 1,550 1,550 1,602 248,695,500 247
23 Dec 2021 0 1,555 1,545 1,550 15,277 2,367,583,000 303
24 Dec 2021 0 1,560 1,550 1,555 1,436 223,385,500 152
27 Dec 2021 0 1,565 1,550 1,560 1,322 206,102,000 206
28 Dec 2021 0 1,565 1,555 1,555 1,790 279,151,500 227
29 Dec 2021 0 1,570 1,555 1,565 1,769 276,519,000 163
30 Dec 2021 0 1,600 1,560 1,570 9,214 1,450,309,000 319
03 Jan 2022 0 1,575 1,555 1,560 5,727 894,706,000 316
04 Jan 2022 0 1,575 1,555 1,555 4,951 773,993,500 333
05 Jan 2022 0 1,560 1,550 1,560 8,248 1,280,072,500 336
06 Jan 2022 0 1,560 1,550 1,550 1,834 284,602,500 195
07 Jan 2022 0 1,565 1,550 1,550 2,703 419,986,000 194
10 Jan 2022 0 1,575 1,550 1,555 4,721 734,666,000 859
11 Jan 2022 0 1,570 1,550 1,555 2,944 457,927,500 259
12 Jan 2022 0 1,565 1,550 1,555 2,255 349,871,500 175
13 Jan 2022 0 1,560 1,545 1,555 9,785 1,518,308,500 289
14 Jan 2022 0 1,570 1,550 1,555 742 115,672,000 156
17 Jan 2022 0 1,570 1,550 1,560 1,493 232,259,000 173
18 Jan 2022 0 1,570 1,555 1,555 2,880 448,490,000 139
19 Jan 2022 0 1,565 1,550 1,555 3,446 535,798,500 212
20 Jan 2022 0 1,565 1,550 1,560 747 116,368,500 105
21 Jan 2022 0 1,565 1,550 1,560 5,123 796,430,000 168
24 Jan 2022 0 1,570 1,555 1,570 8,844 1,382,242,500 331
25 Jan 2022 0 1,595 1,555 1,555 16,157 2,529,010,000 551

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 ULTJ : 85 IDR) 31 Aug 2021 02 Sep 2021 23 Sep 2021 Active
Proxy Voting   - 29 Jul 2021 23 Aug 2021 Active
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