Array ( [0] => Array ( [B] => Array ( [x8] => 11553528000 [x9] => 385117600000 [xid_ins_capco] => SECUR_____0436ef000000e31e04021282c90101 ) [0] => Array ( [basis] => - ) ) ) PT Kustodian Sentral Efek Indonesia - Ultrajaya Milk Industry and Trading Company Tbk, PT
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 20 Sep 2019
44.68% Scripless = 5,161,737,140.000
Local Percentage
34.88%
Foreign Percentage
9.80%

Graph

Price History

Date Open High Low Close Volume Value Freq
25 Sep 2018 0 1,200 1,190 1,200 3,687 442,438,500 33
26 Sep 2018 0 1,220 1,200 1,220 28,826 3,492,321,500 159
27 Sep 2018 0 1,285 1,220 1,280 18,967 2,404,109,000 240
28 Sep 2018 0 1,350 1,260 1,335 138,590 18,241,574,500 664
01 Oct 2018 0 1,330 1,245 1,245 9,075 1,136,795,000 322
02 Oct 2018 0 1,260 1,240 1,240 1,346 167,318,000 54
03 Oct 2018 0 1,255 1,235 1,240 3,891 483,001,000 159
04 Oct 2018 0 1,260 1,195 1,205 5,732 692,909,000 243
05 Oct 2018 0 1,205 1,195 1,195 4,410 527,563,500 228
08 Oct 2018 0 1,200 1,190 1,195 2,040 244,026,000 67
09 Oct 2018 0 1,210 1,195 1,195 3,688 443,237,500 272
10 Oct 2018 0 1,210 1,200 1,210 1,514 182,097,000 155
11 Oct 2018 0 1,200 1,190 1,195 909 108,651,500 42
12 Oct 2018 0 1,220 1,195 1,200 881 105,779,500 68
15 Oct 2018 0 1,205 1,195 1,195 221 26,496,500 47
16 Oct 2018 0 1,200 1,195 1,200 784 93,958,000 36
17 Oct 2018 0 1,200 1,195 1,195 9,936 1,191,782,500 142
18 Oct 2018 0 1,195 1,185 1,185 5,652 674,633,500 113
19 Oct 2018 0 1,195 1,185 1,190 3,129 372,440,500 54
22 Oct 2018 0 1,200 1,190 1,200 7,767 928,368,000 101
23 Oct 2018 0 1,200 1,190 1,190 5,225 623,820,500 127
24 Oct 2018 0 1,200 1,190 1,195 1,333 158,795,500 41
25 Oct 2018 0 1,200 1,185 1,190 4,064 483,627,500 54
26 Oct 2018 0 1,190 1,185 1,190 3,462 411,968,000 46
29 Oct 2018 0 1,190 1,185 1,185 4,450 528,325,500 73
31 Oct 2018 0 1,240 1,120 1,240 41,619 5,025,751,500 522
01 Nov 2018 0 1,225 1,170 1,180 4,368 514,465,500 142
02 Nov 2018 0 1,180 1,170 1,180 2,911 342,633,000 92
05 Nov 2018 0 1,190 1,165 1,165 3,711 438,165,000 87
06 Nov 2018 0 1,185 1,165 1,165 3,351 392,836,000 81
07 Nov 2018 0 1,185 1,155 1,155 1,540 178,316,000 84
08 Nov 2018 0 1,180 1,155 1,165 1,621 188,725,000 84
09 Nov 2018 0 1,165 1,155 1,155 2,329 269,946,000 137
12 Nov 2018 0 1,180 1,130 1,130 1,928 220,223,000 145
13 Nov 2018 0 1,150 1,125 1,130 1,417 160,474,500 122
14 Nov 2018 0 1,170 1,145 1,150 901 103,963,000 101
15 Nov 2018 0 1,155 1,140 1,140 2,189 250,056,500 99
16 Nov 2018 0 1,150 1,135 1,140 3,375 385,021,500 121
19 Nov 2018 0 1,150 1,135 1,150 2,211 252,341,000 119
21 Nov 2018 0 1,170 1,135 1,140 5,799 666,445,500 117
22 Nov 2018 0 1,160 1,135 1,150 309 35,601,000 42
26 Nov 2018 0 1,145 1,135 1,140 1,398 159,321,000 112
28 Nov 2018 0 1,140 1,125 1,130 9,699 1,096,819,500 278
29 Nov 2018 0 1,140 1,125 1,130 16,843 1,906,182,000 194
30 Nov 2018 0 1,135 1,125 1,130 29,182 3,299,489,500 221
03 Dec 2018 0 1,135 1,120 1,125 6,064 682,087,500 258
04 Dec 2018 0 1,135 1,115 1,120 5,308 597,089,500 256
05 Dec 2018 0 1,135 1,120 1,120 3,311 372,363,000 133
07 Dec 2018 0 1,160 1,125 1,130 6,666 754,805,500 229
10 Dec 2018 0 1,140 1,125 1,130 14,924 1,689,169,500 209
11 Dec 2018 0 1,140 1,125 1,125 4,885 551,719,500 132
12 Dec 2018 0 1,145 1,125 1,135 2,878 326,632,500 125
13 Dec 2018 0 1,140 1,125 1,125 4,782 540,733,000 206
14 Dec 2018 0 1,140 1,130 1,140 897 102,090,500 84
17 Dec 2018 0 1,150 1,135 1,135 4,028 459,519,000 98
18 Dec 2018 0 1,145 1,130 1,135 781 88,847,000 75
19 Dec 2018 0 1,140 1,130 1,135 27,911 3,167,943,000 119
20 Dec 2018 0 1,150 1,135 1,135 1,793 204,867,500 105
21 Dec 2018 0 1,150 1,135 1,150 2,392 274,792,500 63
26 Dec 2018 0 1,190 1,145 1,190 14,741 1,714,427,000 262
27 Dec 2018 0 1,225 1,175 1,205 34,501 4,166,379,500 513
28 Dec 2018 0 1,350 1,185 1,350 216,923 27,892,376,000 598
02 Jan 2019 0 1,350 1,195 1,205 19,524 2,376,333,500 643
03 Jan 2019 0 1,205 1,190 1,200 9,310 1,116,733,000 221
04 Jan 2019 0 1,220 1,180 1,205 1,363 163,617,500 140
07 Jan 2019 0 1,220 1,200 1,215 3,736 452,347,000 191
08 Jan 2019 0 1,225 1,210 1,215 5,420 659,287,500 122
09 Jan 2019 0 1,220 1,210 1,215 1,719 208,785,000 120
10 Jan 2019 0 1,225 1,210 1,220 803 97,706,000 83
11 Jan 2019 0 1,225 1,210 1,215 1,821 221,552,000 100
14 Jan 2019 0 1,235 1,215 1,225 3,399 417,178,000 153
15 Jan 2019 0 1,240 1,225 1,235 3,884 479,351,500 169
16 Jan 2019 0 1,235 1,225 1,230 3,813 468,916,000 119
17 Jan 2019 0 1,230 1,215 1,225 5,797 708,980,000 181
18 Jan 2019 0 1,225 1,210 1,210 2,805 340,101,500 99
21 Jan 2019 0 1,220 1,210 1,210 3,806 461,429,000 108
22 Jan 2019 0 1,215 1,205 1,210 2,960 358,125,500 115
23 Jan 2019 0 1,215 1,205 1,210 3,197 386,962,500 189
24 Jan 2019 0 1,220 1,210 1,215 12,349 1,495,295,000 126
25 Jan 2019 0 1,220 1,215 1,220 1,381 168,146,000 77
28 Jan 2019 0 1,270 1,215 1,230 6,128 760,063,500 252
29 Jan 2019 0 1,230 1,205 1,215 5,817 704,909,500 204
30 Jan 2019 0 1,245 1,215 1,225 4,622 569,039,000 113
31 Jan 2019 0 1,230 1,190 1,190 14,624 1,764,863,000 297
01 Feb 2019 0 1,220 1,195 1,210 17,092 2,067,668,000 177
04 Feb 2019 0 1,230 1,205 1,215 2,685 326,719,500 98
06 Feb 2019 0 1,225 1,210 1,210 3,846 468,346,000 196
07 Feb 2019 0 1,220 1,210 1,215 1,905 231,644,000 145
08 Feb 2019 0 1,225 1,205 1,215 4,377 530,415,000 151
11 Feb 2019 0 1,220 1,205 1,220 3,512 426,215,500 150
12 Feb 2019 0 1,220 1,200 1,205 6,539 787,494,000 205
13 Feb 2019 0 1,220 1,200 1,205 1,438 173,388,500 68
14 Feb 2019 0 1,220 1,200 1,205 1,570 189,602,500 90
15 Feb 2019 0 1,220 1,200 1,210 3,442 414,762,500 117
18 Feb 2019 0 1,215 1,200 1,210 15,177 1,836,341,500 233
19 Feb 2019 0 1,220 1,205 1,215 5,157 625,505,000 152
20 Feb 2019 0 1,220 1,210 1,215 2,323 281,899,500 106
21 Feb 2019 0 1,245 1,210 1,240 7,939 977,032,500 212
22 Feb 2019 0 1,245 1,225 1,230 6,127 753,953,500 145
25 Feb 2019 0 1,240 1,225 1,225 2,117 261,159,000 115
26 Feb 2019 0 1,250 1,215 1,215 3,617 443,642,000 140
27 Feb 2019 0 1,225 1,210 1,215 12,776 1,555,243,000 246
28 Feb 2019 0 1,240 1,210 1,240 9,287 1,140,647,500 122
01 Mar 2019 0 1,280 1,225 1,265 12,603 1,575,433,000 228
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

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