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 26 Feb 2020
43.38% Scripless = 5,011,737,140.000
Local Percentage
33.83%
Foreign Percentage
9.55%

Graph

Price History

Date Open High Low Close Volume Value Freq
04 Mar 2019 0 1,275 1,225 1,230 9,082 1,118,726,000 210
05 Mar 2019 0 1,250 1,220 1,220 2,582 316,037,000 93
06 Mar 2019 0 1,245 1,220 1,235 8,539 1,053,058,500 88
08 Mar 2019 0 1,250 1,230 1,235 6,419 793,421,000 173
11 Mar 2019 0 1,240 1,225 1,225 7,589 933,075,000 132
12 Mar 2019 0 1,230 1,220 1,225 2,843 348,043,500 91
13 Mar 2019 0 1,250 1,220 1,225 5,129 628,957,500 119
14 Mar 2019 0 1,240 1,225 1,230 300 37,009,500 43
15 Mar 2019 0 1,245 1,230 1,240 3,352 414,832,500 99
18 Mar 2019 0 1,255 1,240 1,240 3,525 438,820,500 125
19 Mar 2019 0 1,245 1,230 1,240 1,969 243,862,000 94
21 Mar 2019 0 1,245 1,230 1,240 8,699 1,075,969,500 177
22 Mar 2019 0 1,245 1,240 1,245 5,180 643,887,000 80
25 Mar 2019 0 1,250 1,225 1,235 4,717 583,410,500 149
26 Mar 2019 0 1,260 1,235 1,245 3,655 455,796,500 150
27 Mar 2019 0 1,270 1,245 1,265 9,561 1,201,414,000 188
28 Mar 2019 0 1,285 1,255 1,265 14,945 1,888,274,500 253
29 Mar 2019 0 1,295 1,240 1,240 36,376 4,535,231,000 376
01 Apr 2019 0 1,255 1,210 1,235 18,850 2,314,980,500 357
02 Apr 2019 0 1,250 1,210 1,245 11,394 1,396,622,500 270
04 Apr 2019 0 1,250 1,195 1,225 15,689 1,907,951,000 293
05 Apr 2019 0 1,235 1,225 1,230 6,011 739,180,500 81
08 Apr 2019 0 1,250 1,210 1,215 4,863 590,727,000 138
09 Apr 2019 0 1,230 1,215 1,230 1,830 224,577,500 63
10 Apr 2019 0 1,240 1,225 1,230 3,777 464,562,500 69
12 Apr 2019 0 1,230 1,220 1,220 181 22,146,000 38
15 Apr 2019 0 1,230 1,215 1,220 2,551 311,300,500 83
16 Apr 2019 0 1,240 1,210 1,220 1,868 228,695,500 70
18 Apr 2019 0 1,235 1,220 1,225 1,744 213,516,000 61
22 Apr 2019 0 1,235 1,225 1,225 1,332 163,550,500 63
23 Apr 2019 0 1,235 1,220 1,220 1,039 127,595,500 76
24 Apr 2019 0 1,230 1,220 1,220 3,049 372,585,000 87
26 Apr 2019 0 1,225 1,200 1,205 5,128 621,351,000 150
29 Apr 2019 0 1,215 1,200 1,210 5,351 646,164,500 176
30 Apr 2019 0 1,280 1,210 1,280 14,543 1,850,483,000 154
02 May 2019 0 1,350 1,235 1,270 23,250 2,999,118,000 560
03 May 2019 0 1,320 1,270 1,315 56,223 7,330,217,000 445
06 May 2019 0 1,320 1,280 1,310 76,488 10,017,541,500 464
07 May 2019 0 1,320 1,300 1,310 55,781 7,294,177,500 441
08 May 2019 0 1,370 1,305 1,370 23,219 3,070,612,500 390
09 May 2019 0 1,420 1,340 1,340 8,929 1,232,254,500 427
10 May 2019 0 1,395 1,310 1,335 9,493 1,278,282,500 374
13 May 2019 0 1,360 1,310 1,310 9,250 1,229,209,500 225
14 May 2019 0 1,310 1,260 1,270 11,597 1,484,254,000 294
15 May 2019 0 1,300 1,255 1,255 4,097 519,685,500 171
16 May 2019 0 1,300 1,245 1,300 20,313 2,578,278,500 225
20 May 2019 0 1,320 1,275 1,300 2,800 364,381,500 131
21 May 2019 0 1,350 1,305 1,335 6,344 842,837,000 161
23 May 2019 0 1,375 1,335 1,340 2,769 374,471,500 131
24 May 2019 0 1,360 1,340 1,340 2,001 270,671,000 119
27 May 2019 0 1,385 1,340 1,350 4,676 631,257,000 399
28 May 2019 0 1,370 1,330 1,345 2,167 292,298,000 193
29 May 2019 0 1,360 1,325 1,350 4,881 658,454,000 160
31 May 2019 0 1,400 1,340 1,400 34,021 4,659,668,500 589
10 Jun 2019 0 1,420 1,380 1,390 5,132 712,512,500 229
11 Jun 2019 0 1,395 1,370 1,375 4,017 555,380,000 171
12 Jun 2019 0 1,395 1,370 1,375 3,246 448,454,500 126
13 Jun 2019 0 1,380 1,370 1,370 1,355 186,319,000 91
14 Jun 2019 0 1,385 1,365 1,365 2,598 356,848,000 115
17 Jun 2019 0 1,375 1,360 1,365 4,917 671,146,500 143
18 Jun 2019 0 1,380 1,365 1,370 2,996 410,620,000 148
19 Jun 2019 0 1,380 1,370 1,375 8,489 1,166,411,500 146
20 Jun 2019 0 1,410 1,370 1,395 3,654 509,059,500 167
24 Jun 2019 0 1,380 1,350 1,360 12,444 1,694,718,000 412
25 Jun 2019 0 1,375 1,345 1,355 6,680 904,746,000 238
27 Jun 2019 0 1,380 1,355 1,360 2,715 370,300,000 147
28 Jun 2019 0 1,430 1,355 1,430 26,209 3,720,722,500 296
01 Jul 2019 0 1,430 1,400 1,420 5,652 800,097,500 308
02 Jul 2019 0 1,425 1,390 1,400 3,385 475,833,000 284
03 Jul 2019 0 1,410 1,400 1,405 954 133,902,500 106
04 Jul 2019 0 1,430 1,400 1,410 7,693 1,085,742,500 208
05 Jul 2019 0 1,430 1,400 1,405 2,704 381,616,500 151
08 Jul 2019 0 1,450 1,405 1,425 1,270 180,634,500 131
09 Jul 2019 0 1,450 1,425 1,425 1,178 168,375,500 101
10 Jul 2019 0 1,430 1,415 1,430 2,296 326,946,500 139
11 Jul 2019 0 1,440 1,420 1,430 1,408 200,641,500 89
12 Jul 2019 0 1,440 1,420 1,435 1,423 203,230,000 103
15 Jul 2019 0 1,435 1,420 1,425 4,446 634,606,500 209
16 Jul 2019 0 1,430 1,425 1,430 1,108 158,295,500 87
18 Jul 2019 0 1,525 1,425 1,490 4,153 614,701,000 175
19 Jul 2019 0 1,565 1,500 1,560 4,905 752,396,500 251
22 Jul 2019 0 1,565 1,520 1,540 2,515 388,126,000 202
23 Jul 2019 0 1,555 1,475 1,500 57,032 8,559,477,500 455
24 Jul 2019 0 1,530 1,495 1,505 35,037 5,257,727,000 238
25 Jul 2019 0 1,520 1,485 1,505 46,161 6,925,799,000 207
26 Jul 2019 0 1,510 1,500 1,505 31,417 4,713,180,000 130
29 Jul 2019 0 1,530 1,500 1,500 85,376 12,810,588,500 289
30 Jul 2019 0 1,540 1,500 1,500 46,003 6,904,989,500 275
31 Jul 2019 0 1,520 1,500 1,500 13,544 2,044,847,000 229
01 Aug 2019 0 1,515 1,500 1,505 13,508 2,033,778,000 251
02 Aug 2019 0 1,515 1,500 1,510 6,285 948,191,000 124
05 Aug 2019 0 1,515 1,500 1,515 33,427 5,048,994,000 441
06 Aug 2019 0 1,515 1,450 1,500 61,674 9,243,314,500 290
07 Aug 2019 0 1,545 1,500 1,510 23,399 3,557,344,000 310
08 Aug 2019 0 1,530 1,500 1,520 1,061 160,392,000 96
09 Aug 2019 0 1,535 1,505 1,535 4,252 647,706,000 139
12 Aug 2019 0 1,535 1,510 1,520 1,213 184,444,000 108
13 Aug 2019 0 1,520 1,505 1,505 1,572 236,830,000 78
14 Aug 2019 0 1,525 1,500 1,505 152,861 23,002,354,000 267
15 Aug 2019 0 1,510 1,505 1,510 3,870 583,726,500 95
16 Aug 2019 0 1,510 1,500 1,500 1,564 234,829,000 111
19 Aug 2019 0 1,515 1,500 1,505 20,434 3,065,615,000 162
20 Aug 2019 0 1,520 1,495 1,505 21,793 3,274,930,000 198
21 Aug 2019 0 1,530 1,500 1,530 29,735 4,465,328,500 172
22 Aug 2019 0 1,550 1,490 1,500 35,305 5,325,451,000 527
23 Aug 2019 0 1,550 1,500 1,500 48,181 7,278,182,500 875
26 Aug 2019 0 1,520 1,495 1,510 1,572 236,683,500 99
27 Aug 2019 0 1,515 1,500 1,510 4,613 693,627,000 138
28 Aug 2019 0 1,520 1,505 1,510 1,638 247,923,000 111
29 Aug 2019 0 1,525 1,510 1,525 2,569 388,562,500 121
30 Aug 2019 0 1,545 1,515 1,535 8,900 1,364,619,500 198
02 Sep 2019 0 1,540 1,500 1,520 11,693 1,783,248,500 291
03 Sep 2019 0 1,530 1,520 1,520 783 119,288,500 113
04 Sep 2019 0 1,525 1,510 1,510 1,714 259,554,000 135
05 Sep 2019 0 1,525 1,510 1,520 50,840 7,727,218,500 134
06 Sep 2019 0 1,525 1,495 1,520 14,849 2,236,775,000 262
09 Sep 2019 0 1,525 1,500 1,525 1,689 256,179,000 136
10 Sep 2019 0 1,540 1,515 1,525 8,107 1,236,760,000 172
11 Sep 2019 0 1,540 1,520 1,525 3,484 531,573,500 101
12 Sep 2019 0 1,530 1,525 1,525 2,376 362,442,000 85
13 Sep 2019 0 1,540 1,520 1,525 3,528 538,188,000 78
16 Sep 2019 0 1,525 1,510 1,515 2,271 344,316,500 107
17 Sep 2019 0 1,515 1,500 1,505 9,085 1,366,378,500 132
18 Sep 2019 0 1,520 1,505 1,520 1,873 282,775,000 85
19 Sep 2019 0 1,550 1,505 1,550 2,043 312,440,500 102
20 Sep 2019 0 1,550 1,520 1,520 1,969 300,006,500 111
23 Sep 2019 0 1,540 1,510 1,515 2,279 345,502,000 99
24 Sep 2019 0 1,520 1,505 1,515 2,608 394,024,000 81
25 Sep 2019 0 1,520 1,500 1,510 6,169 932,188,000 120
26 Sep 2019 0 1,525 1,505 1,520 4,574 692,262,000 131
27 Sep 2019 0 1,520 1,505 1,520 4,277 647,664,000 132
30 Sep 2019 0 1,580 1,515 1,580 15,454 2,407,837,500 191
01 Oct 2019 0 1,610 1,555 1,570 3,057 483,878,500 172
02 Oct 2019 0 1,575 1,540 1,560 3,796 596,681,500 164
03 Oct 2019 0 1,570 1,545 1,560 5,799 905,131,500 146
04 Oct 2019 0 1,560 1,520 1,530 665 102,066,000 119
07 Oct 2019 0 1,560 1,525 1,525 1,160 177,685,500 103
08 Oct 2019 0 1,535 1,500 1,500 8,284 1,244,505,500 197
09 Oct 2019 0 1,520 1,475 1,500 7,381 1,106,102,000 235
10 Oct 2019 0 1,510 1,495 1,510 720 108,395,000 63
11 Oct 2019 0 1,535 1,505 1,510 1,181 178,827,500 84
14 Oct 2019 0 1,530 1,510 1,530 355 53,960,000 75
15 Oct 2019 0 1,530 1,515 1,515 1,031 156,558,000 99
16 Oct 2019 0 1,525 1,500 1,500 3,976 597,787,500 1,268
17 Oct 2019 0 1,515 1,500 1,500 6,770 1,015,954,000 129
18 Oct 2019 0 1,515 1,500 1,505 1,091 164,180,000 71
21 Oct 2019 0 1,515 1,500 1,505 4,549 683,346,500 1,299
22 Oct 2019 0 1,510 1,490 1,505 3,474 520,945,000 189
23 Oct 2019 0 1,510 1,500 1,500 609 91,704,500 66
24 Oct 2019 0 1,510 1,500 1,500 1,606 241,538,000 76
28 Oct 2019 0 1,510 1,505 1,505 992 149,509,000 95
29 Oct 2019 0 1,545 1,505 1,540 3,480 529,393,000 135
30 Oct 2019 0 1,540 1,525 1,540 671 103,104,500 95
31 Oct 2019 0 1,560 1,520 1,520 3,860 592,746,500 184
01 Nov 2019 0 1,630 1,520 1,600 19,325 3,084,886,000 689
04 Nov 2019 0 1,695 1,600 1,690 20,932 3,500,796,500 701
05 Nov 2019 0 1,720 1,640 1,645 5,671 952,481,000 361
06 Nov 2019 0 1,690 1,645 1,665 1,488 247,964,500 181
07 Nov 2019 0 1,670 1,640 1,645 1,091 180,556,500 157
08 Nov 2019 0 1,670 1,645 1,655 1,174 194,522,000 123
11 Nov 2019 0 1,680 1,645 1,660 3,195 530,703,000 167
13 Nov 2019 0 1,705 1,660 1,675 5,668 949,970,000 227
14 Nov 2019 0 1,750 1,675 1,700 14,578 2,487,047,000 506
15 Nov 2019 0 1,750 1,685 1,730 3,534 607,916,000 198
18 Nov 2019 0 1,795 1,730 1,750 15,161 2,662,965,000 549
19 Nov 2019 0 1,770 1,670 1,690 4,730 807,687,500 391
20 Nov 2019 0 1,690 1,600 1,650 8,024 1,329,439,000 412
21 Nov 2019 0 1,650 1,545 1,575 15,006 2,360,693,000 799
22 Nov 2019 0 1,590 1,550 1,585 4,701 742,334,500 259
25 Nov 2019 0 1,580 1,530 1,550 5,264 818,827,000 606
26 Nov 2019 0 1,570 1,545 1,550 2,471 383,227,000 206
27 Nov 2019 0 1,575 1,530 1,560 9,631 1,491,705,000 605
28 Nov 2019 0 1,570 1,535 1,545 19,876 3,064,765,000 319
29 Nov 2019 0 1,600 1,540 1,600 16,993 2,673,365,000 238
02 Dec 2019 0 1,650 1,600 1,620 4,021 653,120,500 293
03 Dec 2019 0 1,620 1,595 1,600 4,140 662,691,500 225
04 Dec 2019 0 1,600 1,565 1,565 2,749 433,667,500 256
05 Dec 2019 0 1,645 1,555 1,645 12,706 2,054,470,500 321
06 Dec 2019 0 1,660 1,615 1,625 3,843 627,316,000 271
09 Dec 2019 0 1,630 1,605 1,605 1,411 227,938,000 153
10 Dec 2019 0 1,605 1,590 1,600 2,792 446,171,000 218
11 Dec 2019 0 1,610 1,590 1,590 3,139 501,375,000 210
12 Dec 2019 0 1,600 1,590 1,590 2,556 408,334,000 107
13 Dec 2019 0 1,625 1,580 1,585 4,649 739,096,000 192
16 Dec 2019 0 1,610 1,595 1,595 5,065 811,080,500 188
17 Dec 2019 0 1,635 1,595 1,595 9,464 1,517,202,000 362
18 Dec 2019 0 1,610 1,580 1,585 7,724 1,230,525,500 229
19 Dec 2019 0 1,595 1,550 1,555 8,179 1,285,699,500 633
20 Dec 2019 0 1,575 1,550 1,565 5,344 832,625,000 275
23 Dec 2019 0 1,630 1,565 1,620 25,210 4,078,543,000 465
26 Dec 2019 0 1,635 1,615 1,630 5,729 930,795,500 318
27 Dec 2019 0 1,725 1,610 1,725 14,979 2,509,166,500 487
30 Dec 2019 0 1,760 1,680 1,680 21,569 3,687,194,000 551
02 Jan 2020 0 1,670 1,615 1,650 6,780 1,108,925,000 468
03 Jan 2020 0 1,650 1,605 1,610 4,419 718,701,000 289
06 Jan 2020 0 1,615 1,575 1,575 5,689 904,994,500 544
07 Jan 2020 0 1,610 1,580 1,590 4,147 662,390,000 291
08 Jan 2020 0 1,610 1,575 1,585 3,251 516,517,000 301
09 Jan 2020 0 1,625 1,595 1,615 30,193 4,864,663,000 275
10 Jan 2020 0 1,660 1,600 1,600 20,406 3,301,759,000 439
13 Jan 2020 0 1,620 1,595 1,605 1,944 312,196,500 216
14 Jan 2020 0 1,620 1,600 1,605 1,890 303,347,000 155
15 Jan 2020 0 1,610 1,585 1,590 2,997 478,097,500 308
16 Jan 2020 0 1,605 1,585 1,590 1,619 257,638,500 144
17 Jan 2020 0 1,625 1,590 1,625 3,384 547,052,500 146
20 Jan 2020 0 1,650 1,625 1,640 10,449 1,710,607,500 334
21 Jan 2020 0 1,645 1,605 1,605 2,521 407,858,500 228
22 Jan 2020 0 1,620 1,595 1,605 2,613 420,622,000 215
23 Jan 2020 0 1,605 1,550 1,550 10,023 1,571,032,500 697
24 Jan 2020 0 1,640 1,540 1,600 19,322 3,095,625,000 753
27 Jan 2020 0 1,600 1,550 1,550 5,044 787,178,500 387
28 Jan 2020 0 1,580 1,550 1,560 3,973 617,736,500 249
29 Jan 2020 0 1,580 1,560 1,575 1,268 199,030,500 135
30 Jan 2020 0 1,635 1,570 1,635 14,503 2,351,638,000 374
31 Jan 2020 0 1,690 1,575 1,690 20,960 3,484,667,500 502
03 Feb 2020 0 1,690 1,600 1,610 5,930 955,863,000 323
04 Feb 2020 0 1,625 1,595 1,595 2,843 456,064,500 210
05 Feb 2020 0 1,620 1,595 1,595 772 123,732,000 151
06 Feb 2020 0 1,610 1,590 1,610 1,188 189,947,000 77
10 Feb 2020 0 1,625 1,600 1,610 408 65,732,000 75
12 Feb 2020 0 1,615 1,600 1,615 976 156,764,500 105
13 Feb 2020 0 1,620 1,600 1,605 776 124,771,000 82
17 Feb 2020 0 1,645 1,605 1,640 3,090 503,456,000 148
18 Feb 2020 0 1,650 1,625 1,640 2,362 387,454,000 159
19 Feb 2020 0 1,650 1,610 1,650 2,628 432,338,500 101
20 Feb 2020 0 1,660 1,620 1,620 4,891 795,019,500 131
21 Feb 2020 0 1,620 1,610 1,615 234 37,790,500 43
24 Feb 2020 0 1,620 1,585 1,600 5,490 876,635,500 222
25 Feb 2020 0 1,620 1,600 1,615 936 150,715,500 80
26 Feb 2020 0 1,630 1,575 1,580 13,515 2,175,982,000 352

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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