What is the all time high of ULTJ?

PT Ultrajaya Milk Industry & Trading Company Tbk (ULTJ) closed at its highest ever adjusted price, IDR 2,110, on Sep 21, 2026. Its lowest close was IDR 46.67 on May 30, 2006.

How much has ULTJ returned over the last 10 years?

+120.9% in price terms from the close ten years before Sep 29, 2026, which is +8.2% a year compounded. Over one year the return is +56.6%; over five years +44.0%.

What was the worst drawdown in ULTJ history?

-64.0% from the Sep 29, 2010 peak to the Mar 23, 2011 trough on adjusted closes; the previous peak was regained on Mar 27, 2013.

How far back does ULTJ historical data go?

The daily series starts on Sep 29, 2005 and runs to Sep 29, 2026: 5,169 trading sessions across 21.0 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are ULTJ historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get ULTJ historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Sep 29, 2005 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for ULTJ?

Among complete calendar years, 2013 was the best at +238.3% and 2009 the worst at -26.9%, measured close to close.

IDX · ULTJ · stock

PT Ultrajaya Milk Industry & Trading Company Tbk (ULTJ) stock price history

Every IDX trading session of PT Ultrajaya Milk Industry & Trading Company Tbk from Sep 29, 2005 to Sep 29, 2026: 5,169 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get ULTJ data, free key Year by year table

ULTJ adjusted close, 2005 to 2026

ULTJPT Ultrajaya Milk Industry & Trading

IDR 2,020+56.6% over one year

IDR 2,110
All time high, 2026: IDR 2,190
52 week high, IDR 1,210 low: 5,169
Daily sessions since 2005

Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.

ULTJ key facts

PT Ultrajaya Milk Industry & Trading Company Tbk (ULTJ) closed at IDR 2,020 on Sep 29, 2026 on IDX.
ULTJ's all time high close is IDR 2,110, set on Sep 21, 2026; its all time low close is IDR 46.67 on May 30, 2006.
ULTJ's 52 week range is IDR 1,210 to IDR 2,190.
ULTJ returned +56.6% over the year to Sep 29, 2026 and +44.0% over five years.
Over ten years ULTJ returned +121%, +8.2% a year compounded.
ULTJ's deepest drawdown was -64.0% from Sep 29, 2010 to Mar 23, 2011.
DataCedar holds 5,169 daily sessions of ULTJ history from Sep 29, 2005 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

ULTJ price chart, 2005 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

ULTJ returns

Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.

Period	Return
1 month	+35.1%
3 months	+51.9%
6 months	+29.9%
Year to date	+40.3%
1 year	+56.6%
3 years	+28.5%
5 years	+44.0%
10 years	+120.9%
Since Sep 29, 2005	+3,882%
Compound annual growth, 21.0 years	+19.2%

ULTJ records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: IDR 2,110 on Sep 21, 2026
All time low close: IDR 46.67 on May 30, 2006
52 week high: IDR 2,190 on Sep 18, 2026
52 week low: IDR 1,210 on Jun 8, 2026
Deepest drawdown: -64.0% from Sep 29, 2010 to Mar 23, 2011, recovered Mar 27, 2013
Best single session: +65.3% on Sep 26, 2007
Worst single session: -28.0% on Mar 23, 2011
Volatility, 1 year annualised: 38.3%
Sessions closing higher, 1 year: 41%
Growth of 1 since 2005: 39.8×
Best calendar year: 2013, +238%
Worst calendar year: 2009, -27%

ULTJ price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2005 starts on Sep 29, 2005; 2026 runs to Sep 29, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 1,440	IDR 2,190	IDR 1,210	IDR 2,020	+40.3%	1.1B	180
2025	IDR 1,747	IDR 1,776	IDR 1,215	IDR 1,440	-17.6%	916M	236
2024	IDR 1,543	IDR 1,960	IDR 1,482	IDR 1,747	+15.3%	730.5M	237
2023	IDR 1,375	IDR 2,017	IDR 1,259	IDR 1,515	+10.2%	670.5M	239
2022	IDR 1,439	IDR 1,499	IDR 1,237	IDR 1,375	-4.4%	198.3M	246
2021	IDR 1,388	IDR 1,581	IDR 1,297	IDR 1,439	+3.7%	223.2M	247
2020	IDR 1,439	IDR 1,740	IDR 1,004	IDR 1,388	-4.1%	386.1M	242
2019	IDR 1,153	IDR 1,547	IDR 1,008	IDR 1,447	+25.5%	226.9M	257
2018	IDR 1,097	IDR 1,356	IDR 940.47	IDR 1,153	+5.1%	215M	261
2017	IDR 962.84	IDR 1,203	IDR 863.81	IDR 1,097	+14.0%	158.3M	254
2016	IDR 834.32	IDR 1,053	IDR 733.19	IDR 962.84	+15.8%	114.1M	246
2015	IDR 783.75	IDR 905.95	IDR 728.97	IDR 831.16	+6.0%	46M	245
2014	IDR 945.21	IDR 1,048	IDR 773.22	IDR 783.75	-17.1%	160.5M	244
2013	IDR 296.17	IDR 1,092	IDR 281.46	IDR 945.21	+238.3%	916.1M	244
2012	IDR 226.91	IDR 306.01	IDR 208.17	IDR 279.36	+24.3%	1.2B	246
2011	IDR 249.81	IDR 358.05	IDR 147.80	IDR 224.82	-10.7%	1.2B	247
2010	IDR 120.74	IDR 468.38	IDR 108.25	IDR 251.89	+108.6%	1.3B	245
2009	IDR 165.08	IDR 165.08	IDR 103.17	IDR 120.74	-26.9%	11.3M	244
2008	IDR 121.74	IDR 167.14	IDR 82.54	IDR 165.08	+23.1%	361.4M	239
2007	IDR 89.76	IDR 185.71	IDR 72.22	IDR 134.12	+49.4%	200.9M	247
2006	IDR 61.89	IDR 92.86	IDR 44.36	IDR 89.76	+42.7%	157.1M	259
2005	IDR 50.73	IDR 62.90	IDR 48.70	IDR 62.90	n/a	26M	64

ULTJ monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 2,020	+36.0%
August 2026	IDR 1,485	+1.0%
July 2026	IDR 1,470	+11.8%
June 2026	IDR 1,315	-13.5%
May 2026	IDR 1,520	-10.1%
April 2026	IDR 1,690	+11.2%
March 2026	IDR 1,520	-7.6%
February 2026	IDR 1,645	+9.3%
January 2026	IDR 1,505	+4.5%
December 2025	IDR 1,440	-4.6%
November 2025	IDR 1,510	+0.7%
October 2025	IDR 1,500	+16.3%

About the ULTJ data

Daily bars. 5,169 sessions from Sep 29, 2005 to Sep 29, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 29, 2005, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/ULTJ/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

UANG PT Pakuan Tbk
UCID PT Uni-Charm Indonesia Tbk
UDNG PT Agro Bahari Nusantara Tbk
UFOE PT Damai Sejahtera Abadi Tbk
UNIC PT Unggul Indah Cahaya Tbk
UNIQ PT Ulima Nitra Tbk
UNSP PT Bakrie Sumatera Plantations Tbk
UNTD PT Terang Dunia Internusa Tbk

Browse IDX

Historical data guides

Common questions

ULTJ share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market