Informasi Saham ULTJ PT Ultrajaya Milk Industry & Trading Company Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
LAJU	PT Jasa Berdikari Logistics Tbk
MMLP	PT Mega Manunggal Property Tbk
BSBK	PT Wulandari Bangun Laksana Tbk
FLMC	PT Falmaco Nonwoven Industri Tbk
MARI	PT Mahaka Radio Integra Tbk

Most Viewed

Stock Code	Company Name
ASII	PT Astra International Tbk
BBCA	PT Bank Central Asia Tbk
BBNI	PT Bank Negara Indonesia (Persero) Tbk
ARTO	PT Bank Jago Tbk
BBRI	PT Bank Rakyat Indonesia (Persero) Tbk

Valuation measure last update : 2024-05-03

Valuation Measure (Annual)

Dataid	Breakdown	Seq	TTM	2023-12-31	2022-12-31
101	Enterprises Value Revenue Ratio	1	2	7	7
102	Enterprises Value E B I T D A Ratio	5	11	49	60
40002	Enterprise Value	9	17,457,137,252,000	14,897,723,320,000	13,586,017,420,000
14008	Pe Ratio	13	17	16	13
14012	Pb Ratio	21	3	3	3
14010	Ps Ratio	29	2	2	2
40001	Market Cap	45	19,600,560,252,000	16,637,080,320,000	15,337,308,420,000

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31
101	Enterprises Value Revenue Ratio	1	2	7	8	10	6	7
102	Enterprises Value E B I T D A Ratio	5	11	49	34	54	27	60
40002	Enterprise Value	9	17,457,137,252,000	14,897,723,320,000	15,277,363,832,000	18,682,941,516,000	13,195,206,032,000	13,586,017,420,000
14008	Pe Ratio	13	17	16	18	20	15	13
14012	Pb Ratio	21	3	3	3	3	3	3
14010	Ps Ratio	29	2	2	2	3	2	2
40001	Market Cap	45	19,600,560,252,000	16,637,080,320,000	17,260,970,832,000	20,328,432,516,000	14,661,427,032,000	15,337,308,420,000

Financial statement last update : 2024-05-01

Income Statement (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
20189	E B I T	1,554,133,000,000	298,126,000,000	1,408,387,000,000	1,773,997,000,000	1,449,300,000,000
20091	Net Income	1,169,212,000,000	230,204,000,000	960,786,000,000	1,271,638,000,000	1,099,696,000,000
29004	Basic E P S	112	112	92	122	100
20190	E B I T D A	1,581,768,000,000	306,965,000,000	1,441,489,000,000	1,809,497,000,000	1,486,553,000,000
20007	Amortization	138,000,000	16,000,000	1,005,000,000	1,355,000,000	1,274,000,000
20046	Gross Profit	2,691,571,000,000	703,263,000,000	2,457,088,000,000	2,374,946,000,000	2,228,527,000,000
29009	Diluted E P S	112	112	92	122	100
20136	Pretax Income	1,507,285,000,000	291,062,000,000	1,288,998,000,000	1,541,932,000,000	1,421,517,000,000
20145	Tax Provision	321,124,000,000	56,010,000,000	323,512,000,000	265,139,000,000	311,851,000,000
20100	Total Revenue	8,302,741,000,000	2,184,401,000,000	7,656,252,000,000	6,616,642,000,000	5,967,362,000,000
20164	Total Expenses	6,846,658,000,000	1,895,629,000,000	6,394,001,000,000	5,162,705,000,000	4,754,661,000,000
20013	Cost Of Revenue	5,611,170,000,000	1,481,138,000,000	5,199,164,000,000	4,241,696,000,000	3,738,835,000,000
20177	Interest Income	69,861,000,000	10,764,000,000	127,283,000,000	155,884,000,000	80,239,000,000
20057	Interest Expense	46,848,000,000	7,064,000,000	119,389,000,000	232,065,000,000	27,783,000,000
20109	Operating Income	1,456,083,000,000	288,772,000,000	1,262,251,000,000	1,453,937,000,000	1,212,701,000,000
20316	Normalized Income	1,168,528,925,633	215,954,484,295	960,248,203,240	1,271,567,615,959	1,102,994,123,659
20108	Operating Expense	1,235,488,000,000	414,491,000,000	1,194,837,000,000	921,009,000,000	1,015,826,000,000
20112	Operating Revenue	8,302,741,000,000	2,184,401,000,000	7,656,252,000,000	6,616,642,000,000	5,967,362,000,000
20087	Minority Interests	-16,949,000,000	-4,848,000,000	-4,700,000,000	-5,155,000,000	-9,970,000,000
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	18,302,000,000	1,604,000,000	2,854,000,000	-82,473,000,000	43,977,000,000
20416	Total Unusual Items	868,000,000	17,645,000,000	718,000,000	85,000,000	-4,225,000,000
29010	Basic Average Shares	10,398,175,200	10,398,175,200	10,398,175,200	10,398,175,200	11,048,942,070
20269	Other Special Charges	-868,000,000	-17,645,000,000	-718,000,000	-85,000,000	4,225,000,000
20287	Rent And Landing Fees	40,929,000,000	10,429,000,000	39,253,000,000	42,241,000,000	41,420,000,000
29011	Diluted Average Shares	10,398,175,200	10,398,175,200	10,398,175,200	10,398,175,200	11,048,942,070
20420	Normalized E B I T D A	1,580,900,000,000	289,320,000,000	1,440,771,000,000	1,809,412,000,000	1,490,778,000,000
20162	Special Income Charges	868,000,000	17,645,000,000	718,000,000	85,000,000	-4,225,000,000
20315	Reconciled Depreciation	27,635,000,000	8,839,000,000	33,102,000,000	35,500,000,000	37,253,000,000
20312	Other Operating Expenses	9,937,000,000	-1,557,000,000	14,894,000,000	-32,925,000,000	15,599,000,000
20368	Total Other Finance Cost	4,711,000,000	2,096,000,000	5,040,000,000	6,292,000,000	8,479,000,000
20440	Rent Expense Supplemental	40,929,000,000	10,429,000,000	39,253,000,000	42,241,000,000	41,420,000,000
20314	Reconciled Cost Of Revenue	5,611,170,000,000	1,481,138,000,000	5,199,164,000,000	4,241,696,000,000	3,738,835,000,000
20419	Tax Effect Of Unusual Items	184,925,633	3,395,484,295	180,203,240	14,615,959	-926,876,341
20018	Depreciation Income Statement	27,497,000,000	8,823,000,000	32,097,000,000	34,145,000,000	35,979,000,000
20075	Interest Income Non Operating	69,861,000,000	10,764,000,000	127,283,000,000	155,884,000,000	80,239,000,000
20158	Selling And Marketing Expense	828,343,000,000	309,918,000,000	810,193,000,000	587,431,000,000	610,990,000,000
20064	Interest Expense Non Operating	46,848,000,000	7,064,000,000	119,389,000,000	232,065,000,000	27,783,000,000
20093	Net Income Common Stockholders	1,169,212,000,000	230,204,000,000	960,786,000,000	1,271,638,000,000	1,099,696,000,000
20094	Net Income Continuous Operations	1,186,161,000,000	235,052,000,000	965,486,000,000	1,276,793,000,000	1,109,666,000,000
20045	General And Administrative Expense	105,667,000,000	24,025,000,000	91,781,000,000	92,102,000,000	104,677,000,000
20159	Selling General And Administration	934,010,000,000	333,943,000,000	901,974,000,000	679,533,000,000	715,667,000,000
20435	Total Operating Income As Reported	1,474,777,000,000	288,384,000,000	1,302,854,000,000	1,627,958,000,000	1,364,261,000,000
20412	Other Non Operating Income Expenses	27,853,000,000	-18,136,000,000	-55,615,000,000	159,241,000,000	97,672,000,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	1,169,212,000,000	230,204,000,000	960,786,000,000	1,271,638,000,000	1,099,696,000,000
20417	Total Unusual Items Excluding Goodwill	868,000,000	17,645,000,000	718,000,000	85,000,000	-4,225,000,000
20077	Net Non Operating Interest Income Expense	18,302,000,000	1,604,000,000	2,854,000,000	-82,473,000,000	43,977,000,000
20346	Net Income Including Noncontrolling Interests	1,186,161,000,000	235,052,000,000	965,486,000,000	1,276,793,000,000	1,109,666,000,000
20019	Depreciation And Amortization In Income Statement	27,635,000,000	8,839,000,000	33,102,000,000	35,500,000,000	37,253,000,000
20309	Net Income From Continuing And Discontinued Operation	1,169,212,000,000	230,204,000,000	960,786,000,000	1,271,638,000,000	1,099,696,000,000
20331	Net Income From Continuing Operation Net Minority Interest	1,169,212,000,000	230,204,000,000	960,786,000,000	1,271,638,000,000	1,099,696,000,000

Income Statement (Quarterly)

Dataid	Breakdown	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
20189	E B I T	1,554,133,000,000	298,126,000,000	438,881,000,000	342,546,000,000	474,580,000,000	1,408,387,000,000	1,773,997,000,000	1,449,300,000,000
20091	Net Income	1,169,212,000,000	230,204,000,000	328,155,000,000	255,545,000,000	355,308,000,000	960,786,000,000	1,271,638,000,000	1,099,696,000,000
29004	Basic E P S	112	112	102	0	34	92	122	100
20190	E B I T D A	1,581,768,000,000	306,965,000,000	444,639,000,000	349,084,000,000	481,080,000,000	1,441,489,000,000	1,809,497,000,000	1,486,553,000,000
20007	Amortization	138,000,000	16,000,000	40,000,000	40,000,000	42,000,000	1,005,000,000	1,355,000,000	1,274,000,000
20046	Gross Profit	2,691,571,000,000	703,263,000,000	645,613,000,000	602,399,000,000	740,296,000,000	2,457,088,000,000	2,374,946,000,000	2,228,527,000,000
29009	Diluted E P S	112	112	102	0	34	92	122	100
20136	Pretax Income	1,507,285,000,000	291,062,000,000	425,751,000,000	329,300,000,000	461,172,000,000	1,288,998,000,000	1,541,932,000,000	1,421,517,000,000
20145	Tax Provision	321,124,000,000	56,010,000,000	90,551,000,000	71,460,000,000	103,103,000,000	323,512,000,000	265,139,000,000	311,851,000,000
20100	Total Revenue	8,302,741,000,000	2,184,401,000,000	1,978,631,000,000	1,905,511,000,000	2,234,198,000,000	7,656,252,000,000	6,616,642,000,000	5,967,362,000,000
20164	Total Expenses	6,846,658,000,000	1,895,629,000,000	1,609,181,000,000	1,601,203,000,000	1,740,645,000,000	6,394,001,000,000	5,162,705,000,000	4,754,661,000,000
20013	Cost Of Revenue	5,611,170,000,000	1,481,138,000,000	1,333,018,000,000	1,303,112,000,000	1,493,902,000,000	5,199,164,000,000	4,241,696,000,000	3,738,835,000,000
20177	Interest Income	69,861,000,000	10,764,000,000	14,630,000,000	35,005,000,000	9,462,000,000	127,283,000,000	155,884,000,000	80,239,000,000
20057	Interest Expense	46,848,000,000	7,064,000,000	13,130,000,000	13,246,000,000	13,408,000,000	119,389,000,000	232,065,000,000	27,783,000,000
20109	Operating Income	1,456,083,000,000	288,772,000,000	369,450,000,000	304,308,000,000	493,553,000,000	1,262,251,000,000	1,453,937,000,000	1,212,701,000,000
20316	Normalized Income	1,168,528,925,633	215,954,484,295	332,559,238,158	259,460,754,145	360,107,906,668	960,248,203,240	1,271,567,615,959	1,102,994,123,659
20108	Operating Expense	1,235,488,000,000	414,491,000,000	276,163,000,000	298,091,000,000	246,743,000,000	1,194,837,000,000	921,009,000,000	1,015,826,000,000
20112	Operating Revenue	8,302,741,000,000	2,184,401,000,000	1,978,631,000,000	1,905,511,000,000	2,234,198,000,000	7,656,252,000,000	6,616,642,000,000	5,967,362,000,000
20087	Minority Interests	-16,949,000,000	-4,848,000,000	-7,045,000,000	-2,295,000,000	-2,761,000,000	-4,700,000,000	-5,155,000,000	-9,970,000,000
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	18,302,000,000	1,604,000,000	486,000,000	20,894,000,000	-4,682,000,000	2,854,000,000	-82,473,000,000	43,977,000,000
20416	Total Unusual Items	868,000,000	17,645,000,000	-5,594,000,000	-5,001,000,000	-6,182,000,000	718,000,000	85,000,000	-4,225,000,000
29010	Basic Average Shares	10,398,175,200	10,398,175,200	10,398,175,200	0	10,398,175,200	10,398,175,200	10,398,175,200	11,048,942,070
20269	Other Special Charges	-868,000,000	-17,645,000,000	5,594,000,000	5,001,000,000	6,182,000,000	-718,000,000	-85,000,000	4,225,000,000
20287	Rent And Landing Fees	40,929,000,000	10,429,000,000	9,407,000,000	10,333,000,000	10,760,000,000	39,253,000,000	42,241,000,000	41,420,000,000
29011	Diluted Average Shares	10,398,175,200	10,398,175,200	10,398,175,200	0	10,398,175,200	10,398,175,200	10,398,175,200	11,048,942,070
20420	Normalized E B I T D A	1,580,900,000,000	289,320,000,000	450,233,000,000	354,085,000,000	487,262,000,000	1,440,771,000,000	1,809,412,000,000	1,490,778,000,000
20162	Special Income Charges	868,000,000	17,645,000,000	-5,594,000,000	-5,001,000,000	-6,182,000,000	718,000,000	85,000,000	-4,225,000,000
20315	Reconciled Depreciation	27,635,000,000	8,839,000,000	5,758,000,000	6,538,000,000	6,500,000,000	33,102,000,000	35,500,000,000	37,253,000,000
20312	Other Operating Expenses	9,937,000,000	-1,557,000,000	-998,000,000	11,471,000,000	1,021,000,000	14,894,000,000	-32,925,000,000	15,599,000,000
20368	Total Other Finance Cost	4,711,000,000	2,096,000,000	1,014,000,000	865,000,000	736,000,000	5,040,000,000	6,292,000,000	8,479,000,000
20440	Rent Expense Supplemental	40,929,000,000	10,429,000,000	9,407,000,000	10,333,000,000	10,760,000,000	39,253,000,000	42,241,000,000	41,420,000,000
20314	Reconciled Cost Of Revenue	5,611,170,000,000	1,481,138,000,000	1,333,018,000,000	1,303,112,000,000	1,493,902,000,000	5,199,164,000,000	4,241,696,000,000	3,738,835,000,000
20419	Tax Effect Of Unusual Items	184,925,633	3,395,484,295	-1,189,761,842	-1,085,245,855	-1,382,093,332	180,203,240	14,615,959	-926,876,341
20018	Depreciation Income Statement	27,497,000,000	8,823,000,000	5,718,000,000	6,498,000,000	6,458,000,000	32,097,000,000	34,145,000,000	35,979,000,000
20075	Interest Income Non Operating	69,861,000,000	10,764,000,000	14,630,000,000	35,005,000,000	9,462,000,000	127,283,000,000	155,884,000,000	80,239,000,000
20158	Selling And Marketing Expense	828,343,000,000	309,918,000,000	190,211,000,000	171,008,000,000	157,206,000,000	810,193,000,000	587,431,000,000	610,990,000,000
20064	Interest Expense Non Operating	46,848,000,000	7,064,000,000	13,130,000,000	13,246,000,000	13,408,000,000	119,389,000,000	232,065,000,000	27,783,000,000
20093	Net Income Common Stockholders	1,169,212,000,000	230,204,000,000	328,155,000,000	255,545,000,000	355,308,000,000	960,786,000,000	1,271,638,000,000	1,099,696,000,000
20094	Net Income Continuous Operations	1,186,161,000,000	235,052,000,000	335,200,000,000	257,840,000,000	358,069,000,000	965,486,000,000	1,276,793,000,000	1,109,666,000,000
20045	General And Administrative Expense	105,667,000,000	24,025,000,000	24,122,000,000	32,643,000,000	24,877,000,000	91,781,000,000	92,102,000,000	104,677,000,000
20159	Selling General And Administration	934,010,000,000	333,943,000,000	214,333,000,000	203,651,000,000	182,083,000,000	901,974,000,000	679,533,000,000	715,667,000,000
20435	Total Operating Income As Reported	1,474,777,000,000	288,384,000,000	422,401,000,000	306,549,000,000	457,443,000,000	1,302,854,000,000	1,627,958,000,000	1,364,261,000,000
20412	Other Non Operating Income Expenses	27,853,000,000	-18,136,000,000	24,022,000,000	12,161,000,000	9,806,000,000	-55,615,000,000	159,241,000,000	97,672,000,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	1,169,212,000,000	230,204,000,000	328,155,000,000	255,545,000,000	355,308,000,000	960,786,000,000	1,271,638,000,000	1,099,696,000,000
20417	Total Unusual Items Excluding Goodwill	868,000,000	17,645,000,000	-5,594,000,000	-5,001,000,000	-6,182,000,000	718,000,000	85,000,000	-4,225,000,000
20077	Net Non Operating Interest Income Expense	18,302,000,000	1,604,000,000	486,000,000	20,894,000,000	-4,682,000,000	2,854,000,000	-82,473,000,000	43,977,000,000
20346	Net Income Including Noncontrolling Interests	1,186,161,000,000	235,052,000,000	335,200,000,000	257,840,000,000	358,069,000,000	965,486,000,000	1,276,793,000,000	1,109,666,000,000
20019	Depreciation And Amortization In Income Statement	27,635,000,000	8,839,000,000	5,758,000,000	6,538,000,000	6,500,000,000	33,102,000,000	35,500,000,000	37,253,000,000
20309	Net Income From Continuing And Discontinued Operation	1,169,212,000,000	230,204,000,000	328,155,000,000	255,545,000,000	355,308,000,000	960,786,000,000	1,271,638,000,000	1,099,696,000,000
20331	Net Income From Continuing Operation Net Minority Interest	1,169,212,000,000	230,204,000,000	328,155,000,000	255,545,000,000	355,308,000,000	960,786,000,000	1,271,638,000,000	1,099,696,000,000

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	0	0	0	1,346,108,000,000
23165	Payables	550,456,000,000	687,258,000,000	478,792,000,000	666,073,000,000
23139	Net P P E	2,376,686,000,000	2,272,466,000,000	2,193,204,000,000	1,763,252,000,000
23351	Properties	0	0	0	0
23386	Total Debt	30,901,000,000	610,824,000,000	1,521,764,000,000	3,040,176,000,000
23100	Gross P P E	4,668,864,000,000	4,440,043,000,000	4,193,243,000,000	3,583,209,000,000
23038	Common Stock	519,909,000,000	577,676,000,000	577,676,000,000	577,676,000,000
23045	Current Debt	1,567,000,000	599,768,000,000	896,659,000,000	1,502,138,000,000
23532	Share Issued	11,553,528,000	11,553,528,000	11,553,528,000	11,553,528,000
23220	Total Assets	7,523,956,000,000	7,376,375,000,000	7,406,856,000,000	8,754,116,000,000
23027	Capital Stock	519,909,000,000	577,676,000,000	577,676,000,000	577,676,000,000
23382	Other Payable	31,000,000	0	0	0
23028	Cash Financial	2,134,905,000,000	1,209,927,000,000	1,360,625,000,000	766,060,000,000
23123	Long Term Debt	0	0	598,319,000,000	1,493,639,000,000
23179	Prepaid Assets	38,830,000,000	217,457,000,000	38,461,000,000	16,044,000,000
23232	Treasury Stock	0	1,854,411,000,000	1,854,411,000,000	1,854,411,000,000
23385	Working Capital	3,698,082,000,000	3,161,492,000,000	3,288,282,000,000	3,266,082,000,000
23000	Accounts Payable	465,275,000,000	625,235,000,000	393,174,000,000	370,306,000,000
23029	Cash Equivalents	39,419,000,000	38,715,000,000	238,276,000,000	883,609,000,000
23245	Invested Capital	6,602,376,000,000	6,338,503,000,000	6,542,154,000,000	7,681,681,000,000
23340	Other Properties	0	301,768,000,000	279,276,000,000	256,028,000,000
23291	Dividends Payable	1,662,000,000	22,945,000,000	1,478,000,000	66,410,000,000
23132	Minority Interest	86,159,000,000	83,944,000,000	90,950,000,000	95,833,000,000
23342	Other Receivables	56,791,000,000	69,335,000,000	60,946,000,000	92,800,000,000
23204	Retained Earnings	5,927,160,000,000	6,853,367,000,000	6,162,325,000,000	5,811,260,000,000
23217	Total Tax Payable	83,488,000,000	39,078,000,000	84,140,000,000	229,357,000,000
23001	Accounts Receivable	710,304,000,000	617,192,000,000	626,006,000,000	563,444,000,000
23280	Common Stock Equity	6,600,809,000,000	5,738,735,000,000	5,047,176,000,000	4,685,904,000,000
23403	Net Tangible Assets	6,592,701,000,000	5,735,850,000,000	5,043,084,000,000	4,680,255,000,000
23215	Stockholders Equity	6,600,809,000,000	5,738,735,000,000	5,047,176,000,000	4,685,904,000,000
23383	Tangible Book Value	6,592,701,000,000	5,735,850,000,000	5,043,084,000,000	4,680,255,000,000
23374	Total Capitalization	6,600,809,000,000	5,738,735,000,000	5,645,495,000,000	6,179,543,000,000
23312	Land And Improvements	907,895,000,000	876,264,000,000	831,041,000,000	747,687,000,000
23393	Ordinary Shares Number	10,398,175,200	10,398,175,200	10,398,175,200	10,398,175,200
23395	Treasury Shares Number	1,155,352,800	1,155,352,800	1,155,352,800	1,155,352,800
23155	Other Intangible Assets	8,108,000,000	2,885,000,000	4,092,000,000	5,649,000,000
23008	Accumulated Depreciation	-2,292,178,000,000	-2,167,577,000,000	-2,000,039,000,000	-1,819,957,000,000
23282	Construction In Progress	845,570,000,000	725,327,000,000	651,850,000,000	326,540,000,000
23380	Capital Lease Obligations	29,334,000,000	11,056,000,000	26,786,000,000	44,399,000,000
23030	Cash And Cash Equivalents	2,174,324,000,000	1,248,642,000,000	1,598,901,000,000	1,649,669,000,000
23262	Gross Accounts Receivable	713,833,000,000	620,721,000,000	639,619,000,000	577,057,000,000
23012	Additional Paid In Capital	46,138,000,000	51,251,000,000	51,251,000,000	51,251,000,000
23275	Buildings And Improvements	380,148,000,000	375,658,000,000	367,007,000,000	316,386,000,000
23102	Held To Maturity Securities	0	0	0	660,585,000,000
23126	Long Term Equity Investment	111,185,000,000	100,128,000,000	120,289,000,000	135,624,000,000
23163	Other Short Term Investments	0	828,403,000,000	1,838,524,000,000	2,346,825,000,000
23319	Machinery Furniture Equipment	2,535,251,000,000	2,462,794,000,000	2,343,345,000,000	2,192,596,000,000
23048	Current Capital Lease Obligation	10,358,000,000	7,138,000,000	16,380,000,000	17,609,000,000
23127	Long Term Capital Lease Obligation	18,976,000,000	3,918,000,000	10,406,000,000	26,790,000,000
23098	Goodwill And Other Intangible Assets	8,108,000,000	2,885,000,000	4,092,000,000	5,649,000,000
23261	Total Equity Gross Minority Interest	6,686,968,000,000	5,822,679,000,000	5,138,126,000,000	4,781,737,000,000
23067	Non Current Deferred Taxes Liabilities	2,529,000,000	648,000,000	0	11,492,000,000
23259	Total Liabilities Net Minority Interest	836,988,000,000	1,553,696,000,000	2,268,730,000,000	3,972,379,000,000
23046	Current Debt And Capital Lease Obligation	11,925,000,000	606,906,000,000	913,039,000,000	1,519,747,000,000
23266	Allowance For Doubtful Accounts Receivable	-3,529,000,000	-3,529,000,000	-13,613,000,000	-13,613,000,000
23124	Long Term Debt And Capital Lease Obligation	18,976,000,000	3,918,000,000	608,725,000,000	1,520,429,000,000
23344	Non Current Pension And Other Postretirement Benefit Plans	102,090,000,000	92,232,000,000	103,466,000,000	113,119,000,000

Balance Sheet (Quarterly)

Dataid	Breakdown	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	0	0	0	0	0	0	1,346,108,000,000
23165	Payables	550,456,000,000	481,635,000,000	881,449,000,000	494,720,000,000	687,258,000,000	478,792,000,000	666,073,000,000
23139	Net P P E	2,376,686,000,000	2,282,856,000,000	2,237,106,000,000	2,249,830,000,000	2,272,466,000,000	2,193,204,000,000	1,763,252,000,000
23351	Properties	0	0	0	0	0	0	0
23386	Total Debt	30,901,000,000	608,148,000,000	609,592,000,000	609,339,000,000	610,824,000,000	1,521,764,000,000	3,040,176,000,000
23100	Gross P P E	4,668,864,000,000	4,543,144,000,000	4,481,170,000,000	4,454,011,000,000	4,440,043,000,000	4,193,243,000,000	3,583,209,000,000
23038	Common Stock	519,909,000,000	519,909,000,000	577,676,000,000	577,676,000,000	577,676,000,000	577,676,000,000	577,676,000,000
23045	Current Debt	1,567,000,000	601,302,000,000	600,922,000,000	600,427,000,000	599,768,000,000	896,659,000,000	1,502,138,000,000
23532	Share Issued	11,553,528,000	11,553,528,000	11,553,528,000	11,553,528,000	11,553,528,000	11,553,528,000	11,553,528,000
23220	Total Assets	7,523,956,000,000	7,714,774,000,000	7,820,405,000,000	7,478,037,000,000	7,376,375,000,000	7,406,856,000,000	8,754,116,000,000
23027	Capital Stock	519,909,000,000	519,909,000,000	577,676,000,000	577,676,000,000	577,676,000,000	577,676,000,000	577,676,000,000
23382	Other Payable	31,000,000	0	0	0	0	0	0
23028	Cash Financial	2,134,905,000,000	1,444,839,000,000	1,696,638,000,000	1,389,965,000,000	1,209,927,000,000	1,360,625,000,000	766,060,000,000
23123	Long Term Debt	0	0	0	0	0	598,319,000,000	1,493,639,000,000
23179	Prepaid Assets	38,830,000,000	113,712,000,000	191,900,000,000	111,724,000,000	217,457,000,000	38,461,000,000	16,044,000,000
23232	Treasury Stock	0	0	1,854,411,000,000	1,854,411,000,000	1,854,411,000,000	1,854,411,000,000	1,854,411,000,000
23385	Working Capital	3,698,082,000,000	3,585,934,000,000	3,429,234,000,000	3,497,774,000,000	3,161,492,000,000	3,288,282,000,000	3,266,082,000,000
23000	Accounts Payable	465,275,000,000	337,180,000,000	468,093,000,000	415,934,000,000	625,235,000,000	393,174,000,000	370,306,000,000
23029	Cash Equivalents	39,419,000,000	902,666,000,000	796,061,000,000	38,889,000,000	38,715,000,000	238,276,000,000	883,609,000,000
23245	Invested Capital	6,602,376,000,000	6,964,644,000,000	6,651,370,000,000	6,692,373,000,000	6,338,503,000,000	6,542,154,000,000	7,681,681,000,000
23340	Other Properties	0	0	316,233,000,000	311,567,000,000	301,768,000,000	279,276,000,000	256,028,000,000
23291	Dividends Payable	1,662,000,000	1,662,000,000	313,394,000,000	1,449,000,000	22,945,000,000	1,478,000,000	66,410,000,000
23132	Minority Interest	86,159,000,000	81,227,000,000	89,121,000,000	86,765,000,000	83,944,000,000	90,950,000,000	95,833,000,000
23342	Other Receivables	56,791,000,000	51,694,000,000	53,930,000,000	49,627,000,000	69,335,000,000	60,946,000,000	92,800,000,000
23204	Retained Earnings	5,927,160,000,000	5,688,923,000,000	7,166,779,000,000	7,207,427,000,000	6,853,367,000,000	6,162,325,000,000	5,811,260,000,000
23217	Total Tax Payable	83,488,000,000	142,793,000,000	99,962,000,000	77,337,000,000	39,078,000,000	84,140,000,000	229,357,000,000
23001	Accounts Receivable	710,304,000,000	735,196,000,000	650,459,000,000	723,162,000,000	617,192,000,000	626,006,000,000	563,444,000,000
23280	Common Stock Equity	6,600,809,000,000	6,363,342,000,000	6,050,448,000,000	6,091,946,000,000	5,738,735,000,000	5,047,176,000,000	4,685,904,000,000
23403	Net Tangible Assets	6,592,701,000,000	6,359,579,000,000	6,046,594,000,000	6,089,154,000,000	5,735,850,000,000	5,043,084,000,000	4,680,255,000,000
23215	Stockholders Equity	6,600,809,000,000	6,363,342,000,000	6,050,448,000,000	6,091,946,000,000	5,738,735,000,000	5,047,176,000,000	4,685,904,000,000
23383	Tangible Book Value	6,592,701,000,000	6,359,579,000,000	6,046,594,000,000	6,089,154,000,000	5,735,850,000,000	5,043,084,000,000	4,680,255,000,000
23374	Total Capitalization	6,600,809,000,000	6,363,342,000,000	6,050,448,000,000	6,091,946,000,000	5,738,735,000,000	5,645,495,000,000	6,179,543,000,000
23312	Land And Improvements	907,895,000,000	875,552,000,000	876,264,000,000	876,264,000,000	876,264,000,000	831,041,000,000	747,687,000,000
23393	Ordinary Shares Number	10,398,175,200	10,398,175,200	10,398,175,200	10,398,175,200	10,398,175,200	10,398,175,200	10,398,175,200
23395	Treasury Shares Number	1,155,352,800	1,155,352,800	1,155,352,800	1,155,352,800	1,155,352,800	1,155,352,800	1,155,352,800
23155	Other Intangible Assets	8,108,000,000	3,763,000,000	3,854,000,000	2,792,000,000	2,885,000,000	4,092,000,000	5,649,000,000
23008	Accumulated Depreciation	-2,292,178,000,000	-2,260,288,000,000	-2,244,064,000,000	-2,204,181,000,000	-2,167,577,000,000	-2,000,039,000,000	-1,819,957,000,000
23282	Construction In Progress	845,570,000,000	811,085,000,000	737,141,000,000	726,626,000,000	725,327,000,000	651,850,000,000	326,540,000,000
23380	Capital Lease Obligations	29,334,000,000	6,846,000,000	8,670,000,000	8,912,000,000	11,056,000,000	26,786,000,000	44,399,000,000
23030	Cash And Cash Equivalents	2,174,324,000,000	2,347,505,000,000	2,492,699,000,000	1,428,854,000,000	1,248,642,000,000	1,598,901,000,000	1,649,669,000,000
23262	Gross Accounts Receivable	713,833,000,000	738,725,000,000	653,988,000,000	726,691,000,000	620,721,000,000	639,619,000,000	577,057,000,000
23012	Additional Paid In Capital	46,138,000,000	46,138,000,000	51,251,000,000	51,251,000,000	51,251,000,000	51,251,000,000	51,251,000,000
23275	Buildings And Improvements	380,148,000,000	378,347,000,000	377,090,000,000	377,179,000,000	375,658,000,000	367,007,000,000	316,386,000,000
23102	Held To Maturity Securities	0	0	0	0	0	0	660,585,000,000
23126	Long Term Equity Investment	111,185,000,000	111,223,000,000	109,210,000,000	108,023,000,000	100,128,000,000	120,289,000,000	135,624,000,000
23163	Other Short Term Investments	0	0	100,500,000,000	825,976,000,000	828,403,000,000	1,838,524,000,000	2,346,825,000,000
23319	Machinery Furniture Equipment	2,535,251,000,000	2,478,160,000,000	2,490,675,000,000	2,473,942,000,000	2,462,794,000,000	2,343,345,000,000	2,192,596,000,000
23048	Current Capital Lease Obligation	10,358,000,000	4,762,000,000	5,875,000,000	6,251,000,000	7,138,000,000	16,380,000,000	17,609,000,000
23127	Long Term Capital Lease Obligation	18,976,000,000	2,084,000,000	2,795,000,000	2,661,000,000	3,918,000,000	10,406,000,000	26,790,000,000
23098	Goodwill And Other Intangible Assets	8,108,000,000	3,763,000,000	3,854,000,000	2,792,000,000	2,885,000,000	4,092,000,000	5,649,000,000
23261	Total Equity Gross Minority Interest	6,686,968,000,000	6,444,569,000,000	6,139,569,000,000	6,178,711,000,000	5,822,679,000,000	5,138,126,000,000	4,781,737,000,000
23067	Non Current Deferred Taxes Liabilities	2,529,000,000	648,000,000	648,000,000	648,000,000	648,000,000	0	11,492,000,000
23259	Total Liabilities Net Minority Interest	836,988,000,000	1,270,205,000,000	1,680,836,000,000	1,299,326,000,000	1,553,696,000,000	2,268,730,000,000	3,972,379,000,000
23046	Current Debt And Capital Lease Obligation	11,925,000,000	606,064,000,000	606,797,000,000	606,678,000,000	606,906,000,000	913,039,000,000	1,519,747,000,000
23266	Allowance For Doubtful Accounts Receivable	-3,529,000,000	-3,529,000,000	-3,529,000,000	-3,529,000,000	-3,529,000,000	-13,613,000,000	-13,613,000,000
23124	Long Term Debt And Capital Lease Obligation	18,976,000,000	2,084,000,000	2,795,000,000	2,661,000,000	3,918,000,000	608,725,000,000	1,520,429,000,000
23344	Non Current Pension And Other Postretirement Benefit Plans	102,090,000,000	97,036,000,000	95,435,000,000	93,833,000,000	92,232,000,000	103,466,000,000	113,119,000,000

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	874,000,000	405,000,000	722,000,000	93,000,000	4,345,000,000
26185	Free Cash Flow	1,124,272,000,000	549,947,000,000	799,000,000	1,159,162,000,000	804,322,000,000
26027	Changes In Cash	925,682,000,000	-173,181,000,000	-350,259,000,000	-50,768,000,000	-390,922,000,000
26182	Issuance Of Debt	0	0	109,000,000	1,500,000,000,000	2,998,212,000,000
26016	End Cash Position	2,174,324,000,000	2,174,324,000,000	1,248,642,000,000	1,598,901,000,000	1,649,669,000,000
26112	Purchase Of P P E	-269,376,000,000	33,742,000,000	-259,047,000,000	-255,285,000,000	-412,320,000,000
26183	Repayment Of Debt	-600,000,000,000	-600,000,000,000	-900,000,000,000	-1,500,000,000,000	-17,634,000,000
26125	Sale Of Investment	849,473,000,000	0	910,361,000,000	1,969,375,000,000	199,854,000,000
26005	Capital Expenditure	-275,570,000,000	-275,570,000,000	-259,047,000,000	-255,285,000,000	-412,741,000,000
26007	Cash Dividends Paid	-341,629,000,000	0	-246,387,000,000	-959,742,000,000	-70,536,000,000
26012	Financing Cash Flow	-923,233,000,000	-577,482,000,000	-1,162,008,000,000	-2,489,537,000,000	1,024,537,000,000
26013	Investing Cash Flow	449,073,000,000	-116,946,000,000	551,903,000,000	1,024,322,000,000	-2,632,522,000,000
26115	Purchase Of Business	0	0	0	0	-36,113,000,000
26088	Common Stock Payments	0	0	0	0	-1,848,564,000,000
26110	Purchase Of Investment	0	0	0	-722,458,000,000	-2,413,701,000,000
26015	Beginning Cash Position	1,248,642,000,000	2,347,505,000,000	1,598,901,000,000	1,649,669,000,000	2,040,591,000,000
26223	Classesof Cash Payments	-7,521,661,000,000	-1,852,586,000,000	-7,883,687,000,000	-5,475,031,000,000	-5,146,424,000,000
26099	Long Term Debt Issuance	0	0	0	1,500,000,000,000	2,998,212,000,000
26090	Long Term Debt Payments	-600,000,000,000	-600,000,000,000	-900,000,000,000	-1,500,000,000,000	-17,164,000,000
26108	Purchase Of Intangibles	-6,194,000,000	-5,042,000,000	0	0	-421,000,000
26246	Dividends Received C F I	0	0	0	8,700,000,000	0
26101	Short Term Debt Issuance	0	0	109,000,000	0	2,998,212,000,000
26091	Short Term Debt Payments	0	0	0	-897,000,000	-470,000,000
26071	Net Common Stock Issuance	0	0	0	0	-1,848,564,000,000
26154	Common Stock Dividend Paid	0	0	0	0	0
26073	Net Long Term Debt Issuance	-600,000,000,000	-600,000,000,000	-900,000,000,000	-1,500,000,000,000	2,981,048,000,000
26164	Net Other Financing Charges	0	0	0	-11,022,000,000	-20,836,000,000
26165	Net Other Investing Changes	-125,704,000,000	-146,051,000,000	-100,133,000,000	23,897,000,000	25,834,000,000
26119	Net P P E Purchase And Sale	-268,502,000,000	34,147,000,000	-258,325,000,000	-255,192,000,000	-407,975,000,000
26184	Repurchase Of Capital Stock	0	0	0	0	-1,848,564,000,000
26273	Capital Expenditure Reported	0	0	0	0	0
26075	Net Short Term Debt Issuance	118,000,000	30,000,000	109,000,000	-897,000,000	-470,000,000
26072	Net Issuance Payments Of Debt	-599,882,000,000	-599,970,000,000	-899,891,000,000	-1,500,897,000,000	2,980,578,000,000
26226	Paymentson Behalfof Employees	-352,552,000,000	-91,825,000,000	-332,674,000,000	-307,077,000,000	-302,420,000,000
26116	Net Business Purchase And Sale	0	0	0	0	-36,113,000,000
26118	Net Investment Purchase And Sale	849,473,000,000	0	910,361,000,000	1,246,917,000,000	-2,213,847,000,000
26117	Net Intangibles Purchase And Sale	-6,194,000,000	-5,042,000,000	0	0	-421,000,000
26228	Other Cash Paymentsfrom Operating Activities	-1,487,936,000,000	-423,846,000,000	-1,283,952,000,000	-1,143,625,000,000	-1,083,291,000,000
26222	Other Cash Receiptsfrom Operating Activities	67,835,000,000	10,323,000,000	52,248,000,000	79,214,000,000	75,858,000,000
26220	Cash Flowsfromusedin Operating Activities Direct	1,399,842,000,000	521,247,000,000	259,846,000,000	1,414,447,000,000	1,217,063,000,000
26221	Classesof Cash Receiptsfrom Operating Activities	9,184,438,000,000	2,458,299,000,000	8,560,347,000,000	7,294,121,000,000	6,676,982,000,000

Cash Flow (Quarterly)

Dataid	Breakdown	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	874,000,000	405,000,000	66,000,000	196,000,000	207,000,000	722,000,000	93,000,000	4,345,000,000
26185	Free Cash Flow	1,124,272,000,000	549,947,000,000	76,272,000,000	301,769,000,000	196,284,000,000	799,000,000	1,159,162,000,000	804,322,000,000
26027	Changes In Cash	925,682,000,000	-173,181,000,000	-145,194,000,000	1,063,845,000,000	180,212,000,000	-350,259,000,000	-50,768,000,000	-390,922,000,000
26182	Issuance Of Debt	0	0	0	0	0	109,000,000	1,500,000,000,000	2,998,212,000,000
26016	End Cash Position	2,174,324,000,000	2,174,324,000,000	2,347,505,000,000	2,492,699,000,000	1,428,854,000,000	1,248,642,000,000	1,598,901,000,000	1,649,669,000,000
26112	Purchase Of P P E	-269,376,000,000	33,742,000,000	-174,015,000,000	-81,264,000,000	-47,839,000,000	-259,047,000,000	-255,285,000,000	-412,320,000,000
26183	Repayment Of Debt	-600,000,000,000	-600,000,000,000	0	0	0	-900,000,000,000	-1,500,000,000,000	-17,634,000,000
26125	Sale Of Investment	849,473,000,000	0	99,327,000,000	0	0	910,361,000,000	1,969,375,000,000	199,854,000,000
26005	Capital Expenditure	-275,570,000,000	-275,570,000,000	-175,167,000,000	-81,264,000,000	-47,839,000,000	-259,047,000,000	-255,285,000,000	-412,741,000,000
26007	Cash Dividends Paid	-341,629,000,000	0	-326,732,000,000	6,599,000,000	-21,496,000,000	-246,387,000,000	-959,742,000,000	-70,536,000,000
26012	Financing Cash Flow	-923,233,000,000	-577,482,000,000	-328,526,000,000	6,388,000,000	-23,613,000,000	-1,162,008,000,000	-2,489,537,000,000	1,024,537,000,000
26013	Investing Cash Flow	449,073,000,000	-116,946,000,000	-68,107,000,000	674,424,000,000	-40,298,000,000	551,903,000,000	1,024,322,000,000	-2,632,522,000,000
26115	Purchase Of Business	0	0	0	0	0	0	0	-36,113,000,000
26088	Common Stock Payments	0	0	0	0	0	0	0	-1,848,564,000,000
26110	Purchase Of Investment	0	0	0	0	0	0	-722,458,000,000	-2,413,701,000,000
26015	Beginning Cash Position	1,248,642,000,000	2,347,505,000,000	2,492,699,000,000	1,428,854,000,000	1,248,642,000,000	1,598,901,000,000	1,649,669,000,000	2,040,591,000,000
26223	Classesof Cash Payments	-7,521,661,000,000	-1,852,586,000,000	-1,819,612,000,000	-1,784,269,000,000	-2,065,194,000,000	-7,883,687,000,000	-5,475,031,000,000	-5,146,424,000,000
26099	Long Term Debt Issuance	0	0	0	0	0	0	1,500,000,000,000	2,998,212,000,000
26090	Long Term Debt Payments	-600,000,000,000	-600,000,000,000	0	0	0	-900,000,000,000	-1,500,000,000,000	-17,164,000,000
26108	Purchase Of Intangibles	-6,194,000,000	-5,042,000,000	0	0	0	0	0	-421,000,000
26246	Dividends Received C F I	0	0	0	0	0	0	8,700,000,000	0
26101	Short Term Debt Issuance	0	0	0	0	0	109,000,000	0	2,998,212,000,000
26091	Short Term Debt Payments	0	0	0	0	0	0	-897,000,000	-470,000,000
26071	Net Common Stock Issuance	0	0	0	0	0	0	0	-1,848,564,000,000
26154	Common Stock Dividend Paid	0	0	0	0	-21,496,000,000	0	0	0
26073	Net Long Term Debt Issuance	-600,000,000,000	-600,000,000,000	0	0	0	-900,000,000,000	-1,500,000,000,000	2,981,048,000,000
26164	Net Other Financing Charges	0	0	0	0	0	0	-11,022,000,000	-20,836,000,000
26165	Net Other Investing Changes	-125,704,000,000	-146,051,000,000	6,515,000,000	6,498,000,000	7,334,000,000	-100,133,000,000	23,897,000,000	25,834,000,000
26119	Net P P E Purchase And Sale	-268,502,000,000	34,147,000,000	-173,949,000,000	-81,068,000,000	-47,632,000,000	-258,325,000,000	-255,192,000,000	-407,975,000,000
26184	Repurchase Of Capital Stock	0	0	0	0	0	0	0	-1,848,564,000,000
26273	Capital Expenditure Reported	0	0	0	0	0	0	0	0
26075	Net Short Term Debt Issuance	118,000,000	30,000,000	30,000,000	30,000,000	28,000,000	109,000,000	-897,000,000	-470,000,000
26072	Net Issuance Payments Of Debt	-599,882,000,000	-599,970,000,000	30,000,000	30,000,000	28,000,000	-899,891,000,000	-1,500,897,000,000	2,980,578,000,000
26226	Paymentson Behalfof Employees	-352,552,000,000	-91,825,000,000	-79,662,000,000	-104,440,000,000	-76,625,000,000	-332,674,000,000	-307,077,000,000	-302,420,000,000
26116	Net Business Purchase And Sale	0	0	0	0	0	0	0	-36,113,000,000
26118	Net Investment Purchase And Sale	849,473,000,000	0	100,479,000,000	0	0	910,361,000,000	1,246,917,000,000	-2,213,847,000,000
26117	Net Intangibles Purchase And Sale	-6,194,000,000	-5,042,000,000	0	0	0	0	0	-421,000,000
26228	Other Cash Paymentsfrom Operating Activities	-1,487,936,000,000	-423,846,000,000	-331,552,000,000	-342,287,000,000	-390,251,000,000	-1,283,952,000,000	-1,143,625,000,000	-1,083,291,000,000
26222	Other Cash Receiptsfrom Operating Activities	67,835,000,000	10,323,000,000	20,819,000,000	5,203,000,000	31,490,000,000	52,248,000,000	79,214,000,000	75,858,000,000
26220	Cash Flowsfromusedin Operating Activities Direct	1,399,842,000,000	521,247,000,000	251,439,000,000	383,033,000,000	244,123,000,000	259,846,000,000	1,414,447,000,000	1,217,063,000,000
26221	Classesof Cash Receiptsfrom Operating Activities	9,184,438,000,000	2,458,299,000,000	2,131,960,000,000	2,188,872,000,000	2,405,307,000,000	8,560,347,000,000	7,294,121,000,000	6,676,982,000,000

Summary History

Stock Code	Company Name	Date	Time	Previous Close	Open	Bid	Ask	Day's Range	Day's Range-Start	Day's Range-End	52 Week Range	52 Week Range-Start	52 Week Range-End	Volume	Avg. Volume	Market Cap	PE Ratio (TTM)	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Forward Dividend	Forward Dividend Yield	Ex-Dividend Date	1y Target Est
ULTJ	PT Ultrajaya Milk Industry & Trading Company Tbk	2024-04-15	At close: 04:09PM WIB	1,875	1,875	1,850	1,860	1,850.00 - 1,875.00	1,850	1,875	1,370.00 - 2,130.00	1,370	2,130	1,349,200	4,785,026	19,237,000,000,000	17	108	Apr 26, 2024 - Apr 30, 2024	30.00 (1.60%)	30	2	Jul 03, 2023	2,250
ULTJ	PT Ultrajaya Milk Industry & Trading Company Tbk	2024-04-12	At close: 04:09PM WIB	1,875	1,875	1,850	1,860	1,850.00 - 1,875.00	1,850	1,875	1,370.00 - 2,130.00	1,370	2,130	1,349,200	4,730,325	19,237,000,000,000	17	108	Apr 26, 2024 - Apr 30, 2024	30.00 (1.60%)	30	2	Jul 03, 2023	2,250
ULTJ	PT Ultrajaya Milk Industry & Trading Company Tbk	2024-04-11	At close: 04:09PM WIB	1,875	1,875	1,850	1,860	1,850.00 - 1,875.00	1,850	1,875	1,370.00 - 2,130.00	1,370	2,130	1,349,200	4,665,309	19,237,000,000,000	17	108	Apr 26, 2024 - Apr 30, 2024	30.00 (1.60%)	30	2	Jul 03, 2023	2,250
ULTJ	PT Ultrajaya Milk Industry & Trading Company Tbk	2024-04-10	At close: 04:09PM WIB	1,875	1,875	1,850	1,860	1,850.00 - 1,875.00	1,850	1,875	1,370.00 - 2,130.00	1,370	2,130	1,349,200	4,617,528	19,237,000,000,000	17	108	Apr 26, 2024 - Apr 30, 2024	30.00 (1.60%)	30	2	Jul 03, 2023	2,250
ULTJ	PT Ultrajaya Milk Industry & Trading Company Tbk	2024-04-05	At close: 04:09PM WIB	1,875	1,875	1,990	1,745	1,850.00 - 1,875.00	1,850	1,875	1,365.00 - 2,130.00	1,365	2,130	1,349,200	4,590,572	19,237,000,000,000	17	108	Apr 26, 2024 - Apr 30, 2024	30.00 (1.60%)	30	2	Jul 03, 2023	2,250
ULTJ	PT Ultrajaya Milk Industry & Trading Company Tbk	2024-04-04	At close: 04:07PM WIB	1,900	1,900	2,260	1,785	1,840.00 - 1,950.00	1,840	1,950	1,350.00 - 2,130.00	1,350	2,130	4,338,600	4,577,808	19,497,000,000,000	17	108	Apr 26, 2024 - Apr 30, 2024	30.00 (1.60%)	30	2	Jul 03, 2023	2,250
ULTJ	PT Ultrajaya Milk Industry & Trading Company Tbk	2024-04-03	At close: 04:14PM WIB	1,900	1,900	2,370	1,750	1,835.00 - 1,900.00	1,835	1,900	1,350.00 - 2,130.00	1,350	2,130	2,697,300	4,635,963	19,757,000,000,000	18	108	Apr 26, 2024 - Apr 30, 2024	30.00 (1.60%)	30	2	Jul 03, 2023	2,250
ULTJ	PT Ultrajaya Milk Industry & Trading Company Tbk	2024-04-02	At close: 04:07PM WIB	1,870	1,875	2,050	1,845	1,835.00 - 1,925.00	1,835	1,925	1,350.00 - 2,130.00	1,350	2,130	5,636,300	4,639,043	19,757,000,000,000	18	108	Apr 26, 2024 - Apr 30, 2024	30.00 (1.60%)	30	2	Jul 03, 2023	2,250
ULTJ	PT Ultrajaya Milk Industry & Trading Company Tbk	2024-04-01	At close: 04:12PM WIB	1,975	1,975	2,000	1,830	1,845.00 - 1,980.00	1,845	1,980	1,350.00 - 2,130.00	1,350	2,130	4,088,100	4,785,708	19,445,000,000,000	17	108	Apr 26, 2024 - Apr 30, 2024	30.00 (1.60%)	30	2	Jul 03, 2023	2,250
ULTJ	PT Ultrajaya Milk Industry & Trading Company Tbk	2024-03-29	At close: 04:07PM WIB	1,870	1,865	2,070	1,815	1,810.00 - 1,980.00	1,810	1,980	1,350.00 - 2,130.00	1,350	2,130	17,586,400	4,785,708	20,536,000,000,000	18	108	Mar 29, 2024 - Apr 02, 2024	30.00 (1.60%)	30	2	Jul 03, 2023	2,250
ULTJ	PT Ultrajaya Milk Industry & Trading Company Tbk	2024-03-28	At close: 04:07PM WIB	1,870	1,865	2,070	1,815	1,810.00 - 1,980.00	1,810	1,980	1,350.00 - 2,130.00	1,350	2,130	17,586,400	4,519,213	20,536,000,000,000	19	102	Mar 29, 2024 - Apr 02, 2024	30.00 (1.60%)	30	2	Jul 03, 2023	2,250
ULTJ	PT Ultrajaya Milk Industry & Trading Company Tbk	2024-03-27	At close: 04:07PM WIB	1,840	1,850	1,875	1,890	1,810.00 - 1,900.00	1,810	1,900	1,350.00 - 2,130.00	1,350	2,130	14,882,300	3,722,605	19,445,000,000,000	18	102	Mar 29, 2024 - Apr 02, 2024	30.00 (1.79%)	30	2	Jul 03, 2023	2,250
ULTJ	PT Ultrajaya Milk Industry & Trading Company Tbk	2024-03-26	At close: 04:14PM WIB	1,700	1,700	1,835	1,840	1,700.00 - 1,885.00	1,700	1,885	1,350.00 - 2,130.00	1,350	2,130	31,488,700	3,832,896	19,133,000,000,000	18	102	Mar 29, 2024 - Apr 02, 2024	30.00 (1.79%)	30	2	Jul 03, 2023	2,250
ULTJ	PT Ultrajaya Milk Industry & Trading Company Tbk	2024-03-25	At close: 04:01PM WIB	1,675	1,690	1,700	1,710	1,680.00 - 1,715.00	1,680	1,715	1,350.00 - 2,130.00	1,350	2,130	1,707,600	3,900,140	17,677,000,000,000	17	102	Mar 29, 2024 - Apr 02, 2024	30.00 (1.79%)	30	2	Jul 03, 2023	2,250
ULTJ	PT Ultrajaya Milk Industry & Trading Company Tbk	2024-03-22	At close: 04:11PM WIB	1,700	1,700	1,670	1,675	1,650.00 - 1,700.00	1,650	1,700	1,350.00 - 2,130.00	1,350	2,130	2,723,400	3,921,225	17,417,000,000,000	16	102	Mar 29, 2024 - Apr 02, 2024	30.00 (1.76%)	30	2	Jul 03, 2023	2,250
ULTJ	PT Ultrajaya Milk Industry & Trading Company Tbk	2024-03-21	At close: 04:08PM WIB	1,695	0	0	0	0.0000 - 0.0000	0	0		0		0	3,959,594	0	0	102	Mar 29, 2024 - Apr 02, 2024	30.00 (1.76%)	30	2	Jul 03, 2023	2,250
ULTJ	PT Ultrajaya Milk Industry & Trading Company Tbk	2024-03-14	As of 01:30PM WIB. Market open.	1,750	1,755	1,690	1,690	1,690.00 - 1,760.00	1,690	1,760	1,350.00 - 2,130.00	1,350	2,130	5,161,900	3,622,226	17,573,000,000,000	17	102	Mar 29, 2024 - Apr 02, 2024	30.00 (1.71%)	30	2	Jul 03, 2023	2,250
ULTJ	PT Ultrajaya Milk Industry & Trading Company Tbk	2024-03-13	At close: 04:05PM WIB	1,695	1,695	1,740	1,745	1,695.00 - 1,760.00	1,695	1,760	1,350.00 - 2,130.00	1,350	2,130	11,262,400	3,606,778	18,197,000,000,000	17	102	Mar 29, 2024 - Apr 02, 2024	30.00 (1.77%)	30	2	Jul 03, 2023	2,250
ULTJ	PT Ultrajaya Milk Industry & Trading Company Tbk	2024-03-11	At close: 04:14PM WIB	1,695	1,695	1,690	1,700	1,680.00 - 1,710.00	1,680	1,710	1,350.00 - 2,130.00	1,350	2,130	2,048,700	3,515,850	17,625,000,000,000	17	102	Mar 29, 2024 - Apr 02, 2024	30.00 (1.77%)	30	2	Jul 03, 2023	2,250
ULTJ	PT Ultrajaya Milk Industry & Trading Company Tbk	2024-03-08	At close: 04:14PM WIB	1,695	1,695	1,690	1,700	1,680.00 - 1,710.00	1,680	1,710	1,350.00 - 2,130.00	1,350	2,130	2,048,700	3,500,350	17,625,000,000,000	17	102	Mar 29, 2024 - Apr 02, 2024	30.00 (1.77%)	30	2	Jul 03, 2023	2,250
ULTJ	PT Ultrajaya Milk Industry & Trading Company Tbk	2024-03-05	At close: 04:12PM WIB	1,660	1,660	1,670	1,675	1,645.00 - 1,680.00	1,645	1,680	1,350.00 - 2,130.00	1,350	2,130	1,218,400	3,581,144	17,365,000,000,000	16	102	Mar 06, 2024 - Mar 07, 2024	30.00 (1.81%)	30	2	Jul 03, 2023	2,250
ULTJ	PT Ultrajaya Milk Industry & Trading Company Tbk	2024-03-04	At close: 04:14PM WIB	1,655	1,655	1,655	1,660	1,650.00 - 1,675.00	1,650	1,675	1,350.00 - 2,130.00	1,350	2,130	3,679,600	3,558,743	17,261,000,000,000	16	102	Mar 29, 2024 - Apr 02, 2024	30.00 (1.81%)	30	2	Jul 03, 2023	2,250
ULTJ	PT Ultrajaya Milk Industry & Trading Company Tbk	2024-03-01	At close: 04:00PM WIB	1,670	1,670	1,655	1,660	1,650.00 - 1,675.00	1,650	1,675	1,350.00 - 2,130.00	1,350	2,130	1,514,900	3,566,206	17,209,000,000,000	16	102	Mar 01, 2024 - Mar 02, 2024	30.00 (1.80%)	30	2	Jul 03, 2023	2,250
ULTJ	PT Ultrajaya Milk Industry & Trading Company Tbk	2024-02-28	At close: 04:14PM WIB	1,635	1,655	1,670	1,675	1,635.00 - 1,690.00	1,635	1,690	1,350.00 - 2,130.00	1,350	2,130	7,175,500	3,337,064	17,365,000,000,000	16	102	Mar 01, 2024 - Mar 02, 2024	30.00 (1.83%)	30	2	Jul 03, 2023	2,250
ULTJ	PT Ultrajaya Milk Industry & Trading Company Tbk	2024-02-27	At close: 04:14PM WIB	1,655	1,660	1,635	1,640	1,635.00 - 1,670.00	1,635	1,670	1,350.00 - 2,130.00	1,350	2,130	1,883,900	3,349,779	17,001,000,000,000	16	102	Mar 01, 2024 - Mar 02, 2024	30.00 (1.79%)	30	2	Jul 03, 2023	2,250
ULTJ	PT Ultrajaya Milk Industry & Trading Company Tbk	2024-02-26	At close: 04:13PM WIB	1,675	1,675	1,655	1,660	1,655.00 - 1,680.00	1,655	1,680	1,350.00 - 2,130.00	1,350	2,130	911,000	3,403,667	17,209,000,000,000	16	102	Mar 01, 2024 - Mar 02, 2024	30.00 (1.79%)	30	2	Jul 03, 2023	2,250
ULTJ	PT Ultrajaya Milk Industry & Trading Company Tbk	2024-02-23	At close: 04:10PM WIB	1,690	1,700	1,675	1,680	1,670.00 - 1,700.00	1,670	1,700	1,350.00 - 2,130.00	1,350	2,130	1,031,600	3,394,501	17,417,000,000,000	16	102	Mar 01, 2024 - Mar 02, 2024	30.00 (1.78%)	30	2	Jul 03, 2023	2,250
ULTJ	PT Ultrajaya Milk Industry & Trading Company Tbk (ULTJ.JK)	2024-02-22	At close: 04:14PM WIB	1,635	1,635	1,685	1,690	1,635.00 - 1,715.00	1,635	1,715	1,350.00 - 2,130.00	1,350	2,130	5,894,400	3,304,959	17,573,000,000,000	17	102	Mar 01, 2024 - Mar 02, 2024	30.00 (1.83%)	30	2	Jul 03, 2023	2,250
ULTJ	PT Ultrajaya Milk Industry & Trading Company Tbk (ULTJ.JK)	2024-02-21	At close: 04:08PM WIB	1,680	1,680	1,635	1,640	1,635.00 - 1,690.00	1,635	1,690	1,350.00 - 2,130.00	1,350	2,130	5,658,500	3,226,245	17,001,000,000,000	16	102	Mar 01, 2024 - Mar 02, 2024	30.00 (1.79%)	30	2	Jul 03, 2023	2,150

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Trailing P/E	Price/Sales (ttm)	Price/Book (mrq)	Enterprise Value/Revenue	Enterprise Value/EBITDA	52 Week High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	Shares Outstanding	Float	% Held By Insiders	% Held By Institutions	Forward Annual Dividend Rate	Forward Annual Dividend Yield	Trailing Annual Dividend Rate	Trailing Annual Dividend Yield	Payout Ratio	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)	Profit Margin	Operating Margin (ttm)	Return On Assets (ttm)	Return On Equity (ttm)	Revenue (ttm)	Revenue Per Share (ttm)	EBITDA	Net Income Avi To Common (ttm)	Diluted EPS (ttm)	Quarterly Earnings Growth (yoy)	Total Cash (mrq)	Total Cash Per Share (mrq)	Total Debt (mrq)	Total Debt/Equity (mrq)	Current Ratio (mrq)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
ULTJ	PT Ultrajaya Milk Industry & Trading Company Tbk	2024-04-15	19,240,000,000,000	17,090,000,000,000	17	2	3	2	11	2,130	1,370	1,749	1,746	4,730,000	3,620,000	10,400,000,000	3,860,000,000	70	3	30	2	30	2	29	N/A	Jul 03, 2023	4:1	Aug 10, 2017	Dec 31, 2022	Sep 30, 2023	13	20	11	18	8,100,000,000,000	779	1,500,000,000,000	1,070,000,000,000	108	45	2,350,000,000,000	226	608,150,000,000	9	4	612	830,270,000,000	72,560,000,000
ULTJ	PT Ultrajaya Milk Industry & Trading Company Tbk	2024-04-12	19,240,000,000,000	17,090,000,000,000	17	2	3	2	11	2,130	1,370	1,743	1,747	4,670,000	7,220,000	10,400,000,000	3,860,000,000	70	3	30	2	30	2	29	N/A	Jul 03, 2023	4:1	Aug 10, 2017	Dec 31, 2022	Sep 30, 2023	13	20	11	18	8,100,000,000,000	779	1,500,000,000,000	1,070,000,000,000	108	45	2,350,000,000,000	226	608,150,000,000	9	4	612	830,270,000,000	72,560,000,000
ULTJ	PT Ultrajaya Milk Industry & Trading Company Tbk	2024-04-11	19,240,000,000,000	17,090,000,000,000	17	2	3	2	11	2,130	1,370	1,743	1,747	4,620,000	7,220,000	10,400,000,000	3,860,000,000	70	3	30	2	30	2	29	N/A	Jul 03, 2023	4:1	Aug 10, 2017	Dec 31, 2022	Sep 30, 2023	13	20	11	18	8,100,000,000,000	779	1,500,000,000,000	1,070,000,000,000	108	45	2,350,000,000,000	226	608,150,000,000	9	4	612	830,270,000,000	72,560,000,000
ULTJ	PT Ultrajaya Milk Industry & Trading Company Tbk	2024-04-10	19,240,000,000,000	17,090,000,000,000	17	2	3	2	11	2,130	1,370	1,743	1,747	4,620,000	7,220,000	10,400,000,000	3,860,000,000	70	3	30	2	30	2	29	N/A	Jul 03, 2023	4:1	Aug 10, 2017	Dec 31, 2022	Sep 30, 2023	13	20	11	18	8,100,000,000,000	779	1,500,000,000,000	1,070,000,000,000	108	45	2,350,000,000,000	226	608,150,000,000	9	4	612	830,270,000,000	72,560,000,000
ULTJ	PT Ultrajaya Milk Industry & Trading Company Tbk	2024-04-05	19,760,000,000,000	17,610,000,000,000	17	2	3	2	11	2,130	0	1,727	1,747	4,580,000	9,450,000	10,400,000,000	3,860,000,000	70	3	30	2	30	2	29	N/A	Jul 03, 2023	4:1	Aug 10, 2017	Dec 31, 2022	Sep 30, 2023	13	20	11	18	8,100,000,000,000	779	1,500,000,000,000	1,070,000,000,000	108	45	2,350,000,000,000	226	608,150,000,000	9	4	612	830,270,000,000	72,560,000,000
ULTJ	PT Ultrajaya Milk Industry & Trading Company Tbk	2024-04-04	19,760,000,000,000	17,610,000,000,000	17	2	3	2	11	2,130	0	1,723	1,746	4,640,000	9,520,000	10,400,000,000	3,860,000,000	70	3	30	2	30	2	29	N/A	Jul 03, 2023	4:1	Aug 10, 2017	Dec 31, 2022	Sep 30, 2023	13	20	11	18	8,100,000,000,000	779	1,500,000,000,000	1,070,000,000,000	108	45	2,350,000,000,000	226	608,150,000,000	9	4	612	830,270,000,000	72,560,000,000
ULTJ	PT Ultrajaya Milk Industry & Trading Company Tbk	2024-04-03	19,760,000,000,000	17,610,000,000,000	17	2	3	2	11	2,130	0	1,720	1,746	4,640,000	9,060,000	10,400,000,000	3,860,000,000	70	3	30	2	30	2	29	N/A	Jul 03, 2023	4:1	Aug 10, 2017	Dec 31, 2022	Sep 30, 2023	13	20	11	18	8,100,000,000,000	779	1,500,000,000,000	1,070,000,000,000	108	45	2,350,000,000,000	226	608,150,000,000	9	4	612	830,270,000,000	72,560,000,000
ULTJ	PT Ultrajaya Milk Industry & Trading Company Tbk	2024-04-02	19,440,000,000,000	17,300,000,000,000	17	2	3	2	11	2,130	0	1,717	1,746	4,790,000	9,350,000	10,400,000,000	3,860,000,000	70	3	30	2	30	2	29	N/A	Jul 03, 2023	4:1	Aug 10, 2017	Dec 31, 2022	Sep 30, 2023	13	20	11	18	8,100,000,000,000	779	1,500,000,000,000	1,070,000,000,000	108	45	2,350,000,000,000	226	608,150,000,000	9	4	612	830,270,000,000	72,560,000,000
ULTJ	PT Ultrajaya Milk Industry & Trading Company Tbk	2024-04-01	20,540,000,000,000	18,800,000,000,000	19	3	3	2	13	2,130	0	1,717	1,746	4,790,000	9,350,000	10,400,000,000	3,860,000,000	70	3	30	2	30	2	29	N/A	Jul 03, 2023	4:1	Aug 10, 2017	Dec 31, 2022	Sep 30, 2023	13	20	11	18	8,100,000,000,000	779	1,500,000,000,000	1,070,000,000,000	108	45	2,350,000,000,000	226	608,150,000,000	9	4	612	830,270,000,000	72,560,000,000
ULTJ	PT Ultrajaya Milk Industry & Trading Company Tbk	2024-03-29	20,540,000,000,000	18,800,000,000,000	19	3	3	2	13	2,130	1,350	1,712	1,745	4,520,000	8,290,000	10,400,000,000	3,860,000,000	70	3	30	2	30	2	29	N/A	Jul 03, 2023	4:1	Aug 10, 2017	Dec 31, 2022	Sep 30, 2023	13	20	11	18	8,100,000,000,000	779	1,500,000,000,000	1,070,000,000,000	108	45	2,350,000,000,000	226	608,150,000,000	9	4	612	830,270,000,000	72,560,000,000
ULTJ	PT Ultrajaya Milk Industry & Trading Company Tbk	2024-03-28	19,440,000,000,000	17,710,000,000,000	18	2	3	2	12	2,130	0	1,706	1,743	3,720,000	4,610,000	10,400,000,000	3,860,000,000	70	3	30	2	30	2	29	N/A	Jul 03, 2023	4:1	Aug 10, 2017	Dec 31, 2022	Sep 30, 2023	13	20	11	18	8,100,000,000,000	779	1,500,000,000,000	1,070,000,000,000	102	45	2,350,000,000,000	226	608,150,000,000	9	4	612	830,270,000,000	72,560,000,000
ULTJ	PT Ultrajaya Milk Industry & Trading Company Tbk	2024-03-27	17,420,000,000,000	15,680,000,000,000	16	2	3	2	10	2,130	0	1,708	1,743	3,830,000	4,820,000	10,400,000,000	3,860,000,000	70	3	30	2	30	2	29	N/A	Jul 03, 2023	4:1	Aug 10, 2017	Dec 31, 2022	Sep 30, 2023	13	20	11	18	8,100,000,000,000	779	1,500,000,000,000	1,070,000,000,000	102	45	2,350,000,000,000	226	608,150,000,000	9	4	612	830,270,000,000	72,560,000,000
ULTJ	PT Ultrajaya Milk Industry & Trading Company Tbk	2024-03-26	17,420,000,000,000	15,680,000,000,000	16	2	3	2	10	2,130	0	1,710	1,744	3,900,000	4,900,000	10,400,000,000	3,860,000,000	70	3	30	2	30	2	29	N/A	Jul 03, 2023	4:1	Aug 10, 2017	Dec 31, 2022	Sep 30, 2023	13	20	11	18	8,100,000,000,000	779	1,500,000,000,000	1,070,000,000,000	102	45	2,350,000,000,000	226	608,150,000,000	9	4	612	830,270,000,000	72,560,000,000
ULTJ	PT Ultrajaya Milk Industry & Trading Company Tbk	2024-03-25	17,420,000,000,000	15,680,000,000,000	16	2	3	2	10	2,130	1,350	1,710	1,744	3,900,000	4,900,000	10,400,000,000	3,860,000,000	70	3	30	2	30	2	29	N/A	Jul 03, 2023	4:1	Aug 10, 2017	Dec 31, 2022	Sep 30, 2023	13	20	11	18	8,100,000,000,000	779	1,500,000,000,000	1,070,000,000,000	102	45	2,350,000,000,000	226	608,150,000,000	9	4	612	830,270,000,000	72,560,000,000
ULTJ	PT Ultrajaya Milk Industry & Trading Company Tbk	2024-03-22	17,680,000,000,000	15,940,000,000,000	17	2	3	2	11	2,130	0	1,712	1,744	3,960,000	4,860,000	10,400,000,000	3,860,000,000	70	3	30	2	30	2	29	N/A	Jul 03, 2023	4:1	Aug 10, 2017	Dec 31, 2022	Sep 30, 2023	13	20	11	18	8,100,000,000,000	779	1,500,000,000,000	1,070,000,000,000	102	45	2,350,000,000,000	226	608,150,000,000	9	4	612	830,270,000,000	72,560,000,000
ULTJ	PT Ultrajaya Milk Industry & Trading Company Tbk	2024-03-21	17,620,000,000,000	15,890,000,000,000	17	2	3	2	11	2,130	1,350	1,712	1,744	3,960,000	4,860,000	10,400,000,000	3,860,000,000	70	3	30	2	30	2	29	N/A	Jul 03, 2023	4:1	Aug 10, 2017	Dec 31, 2022	Sep 30, 2023	13	20	11	18	8,100,000,000,000	779	1,500,000,000,000	1,070,000,000,000	102	45	2,350,000,000,000	226	608,150,000,000	9	4	612	830,270,000,000	72,560,000,000
ULTJ	PT Ultrajaya Milk Industry & Trading Company Tbk	2024-03-14	18,200,000,000,000	16,460,000,000,000	17	2	3	2	11	2,130	0	1,700	1,739	3,610,000	2,740,000	10,400,000,000	3,860,000,000	70	2	30	2	30	2	29	N/A	Jul 03, 2023	4:1	Aug 10, 2017	Dec 31, 2022	Sep 30, 2023	13	20	11	18	8,100,000,000,000	779	1,500,000,000,000	1,070,000,000,000	102	45	2,350,000,000,000	226	608,150,000,000	9	4	612	830,270,000,000	72,560,000,000
ULTJ	PT Ultrajaya Milk Industry & Trading Company Tbk	2024-03-13	17,620,000,000,000	15,890,000,000,000	17	2	3	2	11	2,130	0	1,700	1,739	3,570,000	2,740,000	10,400,000,000	3,860,000,000	70	2	30	2	30	2	29	N/A	Jul 03, 2023	4:1	Aug 10, 2017	Dec 31, 2022	Sep 30, 2023	13	20	11	18	8,100,000,000,000	779	1,500,000,000,000	1,070,000,000,000	102	45	2,350,000,000,000	226	608,150,000,000	9	4	612	830,270,000,000	72,560,000,000
ULTJ	PT Ultrajaya Milk Industry & Trading Company Tbk	2024-03-11	17,620,000,000,000	15,890,000,000,000	17	2	3	2	11	2,130	1,350	1,700	1,739	3,480,000	2,740,000	10,400,000,000	3,860,000,000	70	2	30	2	30	2	29	N/A	Jul 03, 2023	4:1	Aug 10, 2017	Dec 31, 2022	Sep 30, 2023	13	20	11	18	8,100,000,000,000	779	1,500,000,000,000	1,070,000,000,000	102	45	2,350,000,000,000	226	608,150,000,000	9	4	612	830,270,000,000	72,560,000,000
ULTJ	PT Ultrajaya Milk Industry & Trading Company Tbk	2024-03-08	17,620,000,000,000	15,890,000,000,000	17	2	3	2	11	2,130	1,350	1,697	1,739	3,500,000	2,640,000	10,400,000,000	3,860,000,000	70	2	30	2	30	2	29	N/A	Jul 03, 2023	4:1	Aug 10, 2017	Dec 31, 2022	Sep 30, 2023	13	20	11	18	8,100,000,000,000	779	1,500,000,000,000	1,070,000,000,000	102	45	2,350,000,000,000	226	608,150,000,000	9	4	612	830,270,000,000	72,560,000,000
ULTJ	PT Ultrajaya Milk Industry & Trading Company Tbk	2024-03-05	17,210,000,000,000	15,470,000,000,000	16	2	3	2	10	2,130	0	1,689	1,737	3,560,000	3,890,000	10,400,000,000	3,860,000,000	70	2	30	2	30	2	29	N/A	Jul 03, 2023	4:1	Aug 10, 2017	Dec 31, 2022	Sep 30, 2023	13	20	11	18	8,100,000,000,000	779	1,500,000,000,000	1,070,000,000,000	102	45	2,350,000,000,000	226	608,150,000,000	9	4	612	830,270,000,000	72,560,000,000
ULTJ	PT Ultrajaya Milk Industry & Trading Company Tbk	2024-03-04	17,210,000,000,000	15,470,000,000,000	16	2	3	2	10	2,130	0	1,689	1,737	3,560,000	3,890,000	10,400,000,000	3,860,000,000	70	2	30	2	30	2	29	N/A	Jul 03, 2023	4:1	Aug 10, 2017	Dec 31, 2022	Sep 30, 2023	13	20	11	18	8,100,000,000,000	779	1,500,000,000,000	1,070,000,000,000	102	45	2,350,000,000,000	226	608,150,000,000	9	4	612	830,270,000,000	72,560,000,000
ULTJ	PT Ultrajaya Milk Industry & Trading Company Tbk	2024-03-01	17,360,000,000,000	15,630,000,000,000	16	2	3	2	10	2,130	0	1,689	1,737	3,570,000	4,250,000	10,400,000,000	3,860,000,000	70	2	30	2	30	2	29	N/A	Jul 03, 2023	4:1	Aug 10, 2017	Dec 31, 2022	Sep 30, 2023	13	20	11	18	8,100,000,000,000	779	1,500,000,000,000	1,070,000,000,000	102	45	2,350,000,000,000	226	608,150,000,000	9	4	612	830,270,000,000	72,560,000,000
ULTJ	PT Ultrajaya Milk Industry & Trading Company Tbk	2024-02-28	17,000,000,000,000	15,260,000,000,000	16	2	3	2	10	2,130	0	1,688	1,736	3,350,000	4,800,000	10,400,000,000	3,860,000,000	70	2	30	2	30	2	29	N/A	Jul 03, 2023	4:1	Aug 10, 2017	Dec 31, 2022	Sep 30, 2023	13	20	11	18	8,100,000,000,000	779	1,500,000,000,000	1,070,000,000,000	102	45	2,350,000,000,000	226	608,150,000,000	9	4	612	830,270,000,000	72,560,000,000
ULTJ	PT Ultrajaya Milk Industry & Trading Company Tbk	2024-02-27	17,210,000,000,000	15,470,000,000,000	16	2	3	2	10	2,130	0	1,687	1,735	3,400,000	4,810,000	10,400,000,000	3,860,000,000	70	2	30	2	30	2	29	N/A	Jul 03, 2023	4:1	Aug 10, 2017	Dec 31, 2022	Sep 30, 2023	13	20	11	18	8,100,000,000,000	779	1,500,000,000,000	1,070,000,000,000	102	45	2,350,000,000,000	226	608,150,000,000	9	4	612	830,270,000,000	72,560,000,000
ULTJ	PT Ultrajaya Milk Industry & Trading Company Tbk	2024-02-26	17,420,000,000,000	15,680,000,000,000	16	2	3	2	10	2,130	0	1,687	1,735	3,400,000	4,810,000	10,400,000,000	3,860,000,000	70	2	30	2	30	2	29	N/A	Jul 03, 2023	4:1	Aug 10, 2017	Dec 31, 2022	Sep 30, 2023	13	20	11	18	8,100,000,000,000	779	1,500,000,000,000	1,070,000,000,000	102	45	2,350,000,000,000	226	608,150,000,000	9	4	612	830,270,000,000	72,560,000,000
ULTJ	PT Ultrajaya Milk Industry & Trading Company Tbk (ULTJ.JK)	2024-02-23	17,570,000,000,000	15,830,000,000,000	17	2	3	2	11	2,130	0	1,686	1,733	3,300,000	4,550,000	10,400,000,000	3,860,000,000	70	2	30	2	30	2	29	N/A	Jul 03, 2023	4:1	Aug 10, 2017	Dec 31, 2022	Sep 30, 2023	13	20	11	18	8,100,000,000,000	779	1,500,000,000,000	1,070,000,000,000	102	45	2,350,000,000,000	226	608,150,000,000	9	4	612	830,270,000,000	72,560,000,000
ULTJ	PT Ultrajaya Milk Industry & Trading Company Tbk (ULTJ.JK)	2024-02-22	17,000,000,000,000	15,260,000,000,000	16	2	3	2	10	2,130	0	1,686	1,732	3,230,000	4,060,000	10,400,000,000	3,860,000,000	70	2	30	2	30	2	29	N/A	Jul 03, 2023	4:1	Aug 10, 2017	Dec 31, 2022	Sep 30, 2023	13	20	11	18	8,100,000,000,000	779	1,500,000,000,000	1,070,000,000,000	102	45	2,350,000,000,000	226	608,150,000,000	9	4	612	830,270,000,000	72,560,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:59:00	0	0	0	0	0
2024-03-05	15:58:00	0	0	0	0	0
2024-03-05	15:57:00	0	0	0	0	0
2024-03-05	15:56:00	0	0	0	0	0
2024-03-05	15:55:00	0	0	0	0	0
2024-03-05	15:54:00	0	0	0	0	0
2024-03-05	15:53:00	0	0	0	0	0
2024-03-05	15:52:00	0	0	0	0	0
2024-03-05	15:51:00	0	0	0	0	0
2024-03-05	15:50:00	0	0	0	0	0
2024-03-05	15:49:00	0	0	0	0	0
2024-03-05	15:48:00	0	0	0	0	0
2024-03-05	15:47:00	1,670	1,670	1,670	1,670	0
2024-03-05	15:46:00	0	0	0	0	0
2024-03-05	15:45:00	1,670	1,670	1,670	1,670	1,800
2024-03-05	15:44:00	0	0	0	0	0
2024-03-05	15:43:00	1,670	1,670	1,670	1,670	1,800
2024-03-05	15:42:00	0	0	0	0	0
2024-03-05	15:41:00	0	0	0	0	0
2024-03-05	15:40:00	1,670	1,670	1,670	1,670	0
2024-03-05	15:39:00	1,675	1,675	1,670	1,670	10,400
2024-03-05	15:38:00	1,675	1,675	1,675	1,675	39,900
2024-03-05	15:37:00	0	0	0	0	0
2024-03-05	15:36:00	0	0	0	0	0
2024-03-05	15:35:00	0	0	0	0	0
2024-03-05	15:34:00	1,670	1,680	1,670	1,680	340,800
2024-03-05	15:33:00	0	0	0	0	0
2024-03-05	15:32:00	0	0	0	0	0
2024-03-05	15:31:00	0	0	0	0	0
2024-03-05	15:30:00	0	0	0	0	0

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:58:00	0	0	0	0	0
2024-03-05	15:56:00	0	0	0	0	0
2024-03-05	15:54:00	0	0	0	0	0
2024-03-05	15:52:00	0	0	0	0	0
2024-03-05	15:50:00	0	0	0	0	0
2024-03-05	15:48:00	0	0	0	0	0
2024-03-05	15:46:00	1,670	1,670	1,670	1,670	0
2024-03-05	15:44:00	1,670	1,670	1,670	1,670	1,800
2024-03-05	15:42:00	1,670	1,670	1,670	1,670	1,800
2024-03-05	15:40:00	1,670	1,670	1,670	1,670	0
2024-03-05	15:38:00	1,675	1,675	1,670	1,670	50,300
2024-03-05	15:36:00	0	0	0	0	0
2024-03-05	15:34:00	1,670	1,680	1,670	1,680	340,800
2024-03-05	15:32:00	0	0	0	0	0
2024-03-05	15:30:00	0	0	0	0	0
2024-03-05	15:28:00	0	0	0	0	0
2024-03-05	15:26:00	1,670	1,670	1,670	1,670	15,800
2024-03-05	15:24:00	1,675	1,675	1,675	1,675	2,300
2024-03-05	15:22:00	1,675	1,675	1,675	1,675	4,800
2024-03-05	15:20:00	1,670	1,675	1,670	1,675	97,700
2024-03-05	15:18:00	1,670	1,670	1,670	1,670	3,700
2024-03-05	15:17:08	1,670	1,670	1,670	1,670	0
2024-03-05	15:16:00	1,670	1,670	1,670	1,670	2,200
2024-03-05	15:14:00	0	0	0	0	0
2024-03-05	15:12:00	0	0	0	0	0
2024-03-05	15:10:00	0	0	0	0	0
2024-03-05	15:08:00	0	0	0	0	0
2024-03-05	15:06:00	1,665	1,670	1,665	1,670	1,300
2024-03-05	15:04:00	0	0	0	0	0
2024-03-05	15:02:00	0	0	0	0	0

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:55:00	0	0	0	0	0
2024-03-05	15:50:00	0	0	0	0	0
2024-03-05	15:45:00	1,670	1,670	1,670	1,670	1,800
2024-03-05	15:40:00	1,670	1,670	1,670	1,670	1,600
2024-03-05	15:35:00	1,675	1,675	1,670	1,670	50,300
2024-03-05	15:30:00	1,670	1,680	1,670	1,680	340,800
2024-03-05	15:25:00	1,675	1,675	1,670	1,670	18,100
2024-03-05	15:20:00	1,670	1,675	1,670	1,675	101,200
2024-03-05	15:17:08	1,670	1,670	1,670	1,670	0
2024-03-05	15:15:00	1,670	1,670	1,670	1,670	5,400
2024-03-05	15:10:00	0	0	0	0	0
2024-03-05	15:05:00	1,665	1,670	1,665	1,670	1,300
2024-03-05	15:00:00	0	0	0	0	0
2024-03-05	14:55:00	0	0	0	0	0
2024-03-05	14:50:00	1,670	1,670	1,670	1,670	300
2024-03-05	14:45:00	1,670	1,675	1,670	1,670	60,600
2024-03-05	14:40:00	1,675	1,675	1,675	1,675	500
2024-03-05	14:35:00	1,675	1,675	1,675	1,675	1,200
2024-03-05	14:30:00	1,670	1,670	1,670	1,670	1,100
2024-03-05	14:25:00	1,675	1,675	1,675	1,675	200
2024-03-05	14:23:21	1,675	1,675	1,675	1,675	0
2024-03-05	14:20:00	1,675	1,675	1,675	1,675	300
2024-03-05	14:15:00	1,675	1,675	1,665	1,675	17,000
2024-03-05	14:10:00	1,665	1,675	1,665	1,675	150,500
2024-03-05	14:05:00	0	0	0	0	0
2024-03-05	14:00:00	1,665	1,665	1,665	1,665	6,100
2024-03-05	13:55:00	0	0	0	0	0
2024-03-05	13:50:00	0	0	0	0	0
2024-03-05	13:45:00	0	0	0	0	0
2024-03-05	13:40:00	1,665	1,670	1,660	1,670	76,800

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:45:00	1,670	1,670	1,670	1,670	1,800
2024-03-05	15:30:00	1,670	1,680	1,670	1,670	392,700
2024-03-05	15:17:08	1,670	1,670	1,670	1,670	0
2024-03-05	15:15:00	1,670	1,675	1,670	1,670	124,700
2024-03-05	15:00:00	1,665	1,670	1,665	1,670	1,300
2024-03-05	14:45:00	1,670	1,675	1,670	1,670	60,900
2024-03-05	14:30:00	1,670	1,675	1,670	1,675	2,800
2024-03-05	14:23:21	1,675	1,675	1,675	1,675	0
2024-03-05	14:15:00	1,675	1,675	1,665	1,675	17,500
2024-03-05	14:00:00	1,665	1,675	1,665	1,675	156,600
2024-03-05	13:45:00	0	0	0	0	0
2024-03-05	13:30:00	1,665	1,670	1,660	1,670	91,400
2024-03-05	13:15:00	0	0	0	0	0
2024-03-05	13:00:00	0	0	0	0	0
2024-03-05	12:45:00	0	0	0	0	0
2024-03-05	12:30:00	0	0	0	0	0
2024-03-05	12:15:00	0	0	0	0	0
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:57:20	1,670	1,670	1,670	1,670	0
2024-03-05	11:45:00	1,665	1,670	1,665	1,670	3,900
2024-03-05	11:32:09	1,665	1,665	1,665	1,665	0
2024-03-05	11:30:00	1,665	1,665	1,665	1,665	200
2024-03-05	11:15:00	1,665	1,665	1,660	1,665	5,000
2024-03-05	11:00:00	1,665	1,665	1,665	1,665	2,200
2024-03-05	10:45:00	1,660	1,665	1,660	1,665	4,700
2024-03-05	10:44:10	1,670	1,670	1,670	1,670	0
2024-03-05	10:30:00	1,670	1,670	1,665	1,670	8,900
2024-03-05	10:15:00	1,665	1,670	1,660	1,670	6,600
2024-03-05	10:00:00	1,645	1,665	1,645	1,665	44,200
2024-03-05	09:55:50	1,650	1,650	1,650	1,650	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:30:00	1,670	1,680	1,670	1,670	394,500
2024-03-05	15:17:08	1,670	1,670	1,670	1,670	0
2024-03-05	15:00:00	1,665	1,675	1,665	1,670	126,000
2024-03-05	14:30:00	1,670	1,675	1,670	1,670	63,700
2024-03-05	14:23:21	1,675	1,675	1,675	1,675	0
2024-03-05	14:00:00	1,665	1,675	1,665	1,675	174,100
2024-03-05	13:30:00	1,665	1,670	1,660	1,670	91,400
2024-03-05	13:00:00	0	0	0	0	0
2024-03-05	12:30:00	0	0	0	0	0
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:57:20	1,670	1,670	1,670	1,670	0
2024-03-05	11:32:09	1,665	1,665	1,665	1,665	0
2024-03-05	11:30:00	1,665	1,670	1,665	1,670	4,100
2024-03-05	11:00:00	1,665	1,665	1,660	1,665	7,200
2024-03-05	10:44:10	1,670	1,670	1,670	1,670	0
2024-03-05	10:30:00	1,670	1,670	1,660	1,665	13,600
2024-03-05	10:00:00	1,645	1,670	1,645	1,670	50,800
2024-03-05	09:55:50	1,650	1,650	1,650	1,650	0
2024-03-05	09:30:00	1,650	1,650	1,645	1,645	7,700
2024-03-05	09:09:26	1,650	1,650	1,650	1,650	0
2024-03-05	09:00:00	1,660	1,660	1,645	1,645	195,500
2024-03-04	15:30:00	1,660	1,660	1,655	1,660	79,400
2024-03-04	15:02:14	1,665	1,665	1,665	1,665	0
2024-03-04	15:00:00	1,665	1,665	1,655	1,660	57,700
2024-03-04	14:30:00	1,660	1,665	1,655	1,665	204,500
2024-03-04	14:08:21	1,660	1,660	1,660	1,660	0
2024-03-04	14:00:00	1,665	1,665	1,655	1,660	595,600
2024-03-04	13:30:00	1,655	1,665	1,655	1,655	1,586,000
2024-03-04	13:00:00	0	0	0	0	0
2024-03-04	12:30:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:17:08	1,670	1,670	1,670	1,670	0
2024-03-05	15:00:00	1,665	1,680	1,665	1,670	520,500
2024-03-05	14:23:21	1,675	1,675	1,675	1,675	0
2024-03-05	14:00:00	1,665	1,675	1,665	1,670	237,800
2024-03-05	13:00:00	1,665	1,670	1,660	1,670	89,000
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:57:20	1,670	1,670	1,670	1,670	0
2024-03-05	11:32:09	1,665	1,665	1,665	1,665	0
2024-03-05	11:00:00	1,665	1,670	1,660	1,670	11,200
2024-03-05	10:44:10	1,670	1,670	1,670	1,670	0
2024-03-05	10:00:00	1,645	1,670	1,645	1,665	64,200
2024-03-05	09:55:50	1,650	1,650	1,650	1,650	0
2024-03-05	09:09:26	1,650	1,650	1,650	1,650	0
2024-03-05	09:00:00	1,660	1,660	1,645	1,645	199,300
2024-03-04	15:02:14	1,665	1,665	1,665	1,665	0
2024-03-04	15:00:00	1,665	1,665	1,655	1,660	137,100
2024-03-04	14:08:21	1,660	1,660	1,660	1,660	0
2024-03-04	14:00:00	1,665	1,665	1,655	1,665	800,100
2024-03-04	13:00:00	1,655	1,665	1,655	1,655	277,100
2024-03-04	12:00:00	0	0	0	0	0
2024-03-04	11:56:53	1,655	1,655	1,655	1,655	0
2024-03-04	11:31:30	1,660	1,660	1,660	1,660	0
2024-03-04	11:00:00	1,665	1,665	1,655	1,655	633,100
2024-03-04	10:45:35	1,665	1,665	1,665	1,665	0
2024-03-04	10:00:00	1,670	1,675	1,655	1,665	299,100
2024-03-04	09:55:57	1,665	1,665	1,665	1,665	0
2024-03-04	09:00:00	1,655	1,675	1,650	1,660	0
2024-03-01	15:00:00	1,655	1,660	1,655	1,660	113,700
2024-03-01	14:32:57	1,655	1,655	1,655	1,655	0
2024-03-01	14:00:00	1,660	1,660	1,655	1,655	146,100

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-03	15:28:10	1,995	1,995	1,995	1,995	0
2024-05-03	15:00:00	2,030	2,040	1,985	1,995	631,400
2024-05-03	14:49:33	2,040	2,040	2,040	2,040	0
2024-05-03	14:12:22	1,980	1,980	1,980	1,980	0
2024-05-03	13:30:00	1,955	2,050	1,955	2,030	1,944,900
2024-05-03	12:00:00	0	0	0	0	0
2024-05-03	11:29:56	1,955	1,955	1,955	1,955	0
2024-05-03	11:16:43	1,920	1,920	1,920	1,920	0
2024-05-03	10:42:47	1,910	1,910	1,910	1,910	0
2024-05-03	10:30:00	1,900	1,960	1,895	1,955	1,969,400
2024-05-03	10:09:20	1,900	1,900	1,900	1,900	0
2024-05-03	09:37:04	1,900	1,900	1,900	1,900	0
2024-05-03	09:05:21	1,880	1,880	1,880	1,880	0
2024-05-03	09:00:00	1,885	1,905	1,870	1,895	577,100
2024-05-02	15:21:59	1,875	1,875	1,875	1,875	0
2024-05-02	15:00:00	1,870	1,885	1,870	1,885	478,100
2024-05-02	14:40:17	1,875	1,875	1,875	1,875	0
2024-05-02	13:58:39	1,870	1,870	1,870	1,870	0
2024-05-02	13:30:00	1,875	1,890	1,865	1,870	1,012,100
2024-05-02	12:00:00	0	0	0	0	0
2024-05-02	11:59:53	1,875	1,875	1,875	1,875	0
2024-05-02	11:29:19	1,875	1,875	1,875	1,875	0
2024-05-02	10:53:53	1,870	1,870	1,870	1,870	0
2024-05-02	10:30:00	1,870	1,890	1,865	1,875	509,100
2024-05-02	10:12:21	1,870	1,870	1,870	1,870	0
2024-05-02	09:45:09	1,870	1,870	1,870	1,870	0
2024-05-02	09:10:26	1,865	1,865	1,865	1,865	0
2024-05-02	09:00:00	1,860	1,895	1,855	1,870	141,600
2024-04-30	15:25:16	1,875	1,875	1,875	1,875	0
2024-04-30	15:00:00	1,875	1,890	1,860	1,860	626,100

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	1,860	1,895	1,855	1,885	2,248,100
2024-04-30	09:00:00	1,875	1,920	1,850	1,860	2,848,800
2024-04-29	09:00:00	1,830	1,890	1,830	1,875	1,027,000
2024-04-26	09:00:00	1,905	1,920	1,830	1,830	1,108,700
2024-04-25	09:00:00	1,880	1,930	1,860	1,900	3,181,400
2024-04-24	09:00:00	1,830	1,900	1,830	1,880	1,269,700
2024-04-23	09:00:00	1,860	1,865	1,820	1,820	292,700
2024-04-22	09:00:00	1,865	1,880	1,825	1,855	1,401,100
2024-04-19	09:00:00	1,860	1,870	1,785	1,865	3,121,100
2024-04-18	09:00:00	1,845	1,895	1,830	1,860	2,246,300
2024-04-17	09:00:00	1,795	1,875	1,770	1,855	4,853,400
2024-04-16	09:00:00	1,850	1,850	1,735	1,800	6,506,800
2024-04-05	09:00:00	1,875	1,875	1,850	1,850	1,349,200
2024-04-04	09:00:00	1,900	1,950	1,840	1,875	4,324,100
2024-04-03	09:00:00	1,900	1,900	1,835	1,900	2,697,300
2024-04-02	09:00:00	1,875	1,925	1,835	1,900	5,636,300
2024-04-01	09:00:00	1,975	1,980	1,845	1,870	4,092,500
2024-03-28	09:00:00	1,865	1,980	1,810	1,975	17,586,400
2024-03-27	09:00:00	1,850	1,900	1,810	1,870	14,882,300
2024-03-26	09:00:00	1,885	1,885	1,700	1,840	31,488,700
2024-03-25	09:00:00	1,715	1,715	1,680	1,700	1,707,600
2024-03-22	09:00:00	1,700	1,700	1,650	1,675	2,719,400
2024-03-21	09:00:00	1,700	1,720	1,695	1,700	1,010,900
2024-03-20	09:00:00	1,700	1,750	1,690	1,695	12,653,100
2024-03-19	09:00:00	1,710	1,760	1,690	1,750	3,386,800
2024-03-18	09:00:00	1,705	1,720	1,680	1,710	1,103,200
2024-03-15	09:00:00	1,700	1,705	1,690	1,700	7,000,800
2024-03-14	09:00:00	1,755	1,760	1,680	1,700	6,975,400
2024-03-13	09:00:00	1,695	1,760	1,695	1,750	11,262,400
2024-03-08	09:00:00	1,695	1,710	1,680	1,695	2,048,700

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	1,860	1,895	1,855	1,885	2,248,100
2024-04-29	09:00:00	1,830	1,890	1,830	1,875	1,027,000
2024-04-26	09:00:00	1,905	1,920	1,830	1,830	1,108,700
2024-04-25	09:00:00	1,880	1,930	1,860	1,900	3,181,400
2024-04-24	09:00:00	1,830	1,900	1,830	1,880	1,269,700
2024-04-23	09:00:00	1,860	1,865	1,820	1,820	292,700
2024-04-22	09:00:00	1,865	1,880	1,825	1,855	1,401,100
2024-04-19	09:00:00	1,860	1,870	1,785	1,865	3,121,100
2024-04-18	09:00:00	1,845	1,895	1,830	1,860	2,246,300
2024-04-17	09:00:00	1,795	1,875	1,770	1,855	4,853,400
2024-04-16	09:00:00	1,850	1,850	1,735	1,800	6,506,800
2024-04-05	09:00:00	1,875	1,875	1,850	1,850	1,349,200
2024-04-04	09:00:00	1,900	1,950	1,840	1,875	4,324,100
2024-04-03	09:00:00	1,900	1,900	1,835	1,900	2,697,300
2024-04-02	09:00:00	1,875	1,925	1,835	1,900	5,636,300
2024-04-01	09:00:00	1,975	1,980	1,845	1,870	4,092,500
2024-03-28	09:00:00	1,865	1,980	1,810	1,975	17,586,400
2024-03-27	09:00:00	1,850	1,900	1,810	1,870	14,882,300
2024-03-26	09:00:00	1,885	1,885	1,700	1,840	31,488,700
2024-03-25	09:00:00	1,715	1,715	1,680	1,700	1,707,600
2024-03-22	09:00:00	1,700	1,700	1,650	1,675	2,719,400
2024-03-21	09:00:00	1,700	1,720	1,695	1,700	1,010,900
2024-03-20	09:00:00	1,700	1,750	1,690	1,695	12,653,100
2024-03-19	09:00:00	1,710	1,760	1,690	1,750	3,386,800
2024-03-18	09:00:00	1,705	1,720	1,680	1,710	1,103,200
2024-03-15	09:00:00	1,700	1,705	1,690	1,700	7,000,800
2024-03-14	09:00:00	1,755	1,760	1,680	1,700	6,975,400
2024-03-13	09:00:00	1,695	1,760	1,695	1,750	11,262,400
2024-03-08	09:00:00	1,695	1,710	1,680	1,695	2,048,700
2024-03-07	09:00:00	1,715	1,720	1,685	1,695	809,600

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-04-28	00:00:00	0	0	0	0	0
2024-04-21	00:00:00	1,865	1,930	1,820	1,830	7,253,600
2024-04-14	00:00:00	1,850	1,895	1,735	1,865	16,727,600
2024-04-07	00:00:00	1,850	1,850	1,850	1,850	0
2024-03-31	00:00:00	1,975	1,980	1,835	1,850	18,099,400
2024-03-24	00:00:00	1,715	1,980	1,680	1,975	65,665,000
2024-03-17	00:00:00	1,705	1,760	1,650	1,675	20,873,400
2024-03-10	00:00:00	1,695	1,760	1,680	1,700	25,238,600
2024-03-03	00:00:00	1,655	1,720	1,645	1,695	9,913,600
2024-02-25	00:00:00	1,675	1,690	1,635	1,655	17,513,900
2024-02-18	00:00:00	1,710	1,785	1,635	1,675	21,336,800
2024-02-11	00:00:00	1,695	1,950	1,690	1,710	25,721,600
2024-02-04	00:00:00	1,715	1,730	1,650	1,695	5,388,300
2024-01-28	00:00:00	1,700	1,775	1,690	1,720	19,124,700
2024-01-21	00:00:00	1,710	1,815	1,565	1,700	19,417,000
2024-01-14	00:00:00	1,730	1,760	1,675	1,710	7,145,300
2024-01-07	00:00:00	1,745	1,790	1,715	1,730	12,164,800
2023-12-31	00:00:00	1,600	1,770	1,590	1,745	28,068,100
2023-12-24	00:00:00	1,565	1,610	1,520	1,600	10,401,900
2023-12-17	00:00:00	1,670	1,670	1,565	1,565	9,014,100
2023-12-10	00:00:00	1,640	1,670	1,565	1,670	19,858,900
2023-12-03	00:00:00	1,585	1,670	1,560	1,635	13,199,500
2023-11-26	00:00:00	1,650	1,650	1,560	1,585	9,975,400
2023-11-19	00:00:00	1,705	1,710	1,615	1,640	5,195,900
2023-11-12	00:00:00	1,760	1,800	1,685	1,700	11,964,400
2023-11-05	00:00:00	1,745	1,820	1,745	1,760	17,626,200
2023-10-29	00:00:00	1,700	1,790	1,650	1,745	11,180,500
2023-10-22	00:00:00	1,635	1,695	1,610	1,675	4,857,600
2023-10-15	00:00:00	1,665	1,670	1,580	1,645	10,687,300
2023-10-08	00:00:00	1,720	1,735	1,660	1,665	6,887,500

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	1,860	1,895	1,855	1,885	2,248,100
2024-03-31	00:00:00	1,975	1,980	1,735	1,860	45,956,400
2024-02-29	00:00:00	1,670	1,980	1,645	1,975	123,205,500
2024-01-31	00:00:00	1,715	1,950	1,635	1,670	69,889,200
2023-12-31	00:00:00	1,600	1,815	1,565	1,700	84,476,400
2023-11-30	00:00:00	1,580	1,670	1,520	1,600	52,965,100
2023-10-31	00:00:00	1,680	1,820	1,560	1,570	51,857,000
2023-09-30	00:00:00	1,660	1,765	1,580	1,680	44,261,700
2023-08-31	00:00:00	1,815	1,815	1,605	1,660	49,145,800
2023-07-31	00:00:00	1,925	1,970	1,785	1,815	121,121,300
2023-06-30	00:00:00	1,960	2,130	1,840	1,925	131,026,300
2023-05-31	00:00:00	1,575	1,975	1,535	1,955	87,208,700
2023-04-30	00:00:00	1,460	1,720	1,455	1,575	76,428,900
2023-03-31	00:00:00	1,400	1,465	1,390	1,435	3,440,400
2023-02-28	00:00:00	1,455	1,465	1,410	1,410	1,333,200
2023-01-31	00:00:00	1,525	1,530	1,515	1,525	1,696,200
2022-12-31	00:00:00	1,475	1,515	1,420	1,470	10,915,700
2022-11-30	00:00:00	1,370	1,495	1,360	1,475	15,241,700
2022-10-31	00:00:00	1,410	1,410	1,340	1,360	23,553,200
2022-09-30	00:00:00	1,390	1,455	1,330	1,410	12,772,600
2022-08-31	00:00:00	1,470	1,490	1,380	1,390	13,381,500
2022-07-31	00:00:00	1,455	1,515	1,445	1,475	12,489,100
2022-06-30	00:00:00	1,445	1,480	1,350	1,455	9,146,600
2022-05-31	00:00:00	1,510	1,520	1,440	1,445	18,634,800
2022-04-30	00:00:00	1,555	1,560	1,480	1,510	15,563,900
2022-03-31	00:00:00	1,500	1,620	1,475	1,555	35,199,600
2022-02-28	00:00:00	1,535	1,555	1,450	1,495	17,741,200
2022-01-31	00:00:00	1,600	1,635	1,465	1,535	13,136,800
2021-12-31	00:00:00	1,570	1,625	1,545	1,600	11,470,600
2021-11-30	00:00:00	1,585	1,600	1,530	1,570	16,140,100

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	1,860	1,895	1,855	1,885	2,248,100
2024-03-31	00:00:00	1,975	1,980	1,735	1,875	43,107,600
2024-02-29	00:00:00	1,670	1,980	1,645	1,975	123,205,500
2024-01-31	00:00:00	1,715	1,980	1,635	1,860	239,051,100
2023-12-31	00:00:00	1,600	1,980	1,565	1,975	277,571,100
2023-11-30	00:00:00	1,580	1,950	1,520	1,670	207,330,700
2023-10-31	00:00:00	1,680	1,820	1,520	1,700	189,298,500
2023-09-30	00:00:00	1,660	1,820	1,520	1,600	149,083,800
2023-08-31	00:00:00	1,815	1,820	1,560	1,570	145,264,500
2023-07-31	00:00:00	1,925	1,970	1,580	1,680	214,528,800
2023-06-30	00:00:00	1,960	2,130	1,605	1,660	301,293,400
2023-05-31	00:00:00	1,575	2,130	1,535	1,815	339,356,300
2023-04-30	00:00:00	1,460	2,130	1,455	1,925	294,663,900
2023-03-31	00:00:00	1,435	1,975	1,420	1,955	168,258,900
2023-02-28	00:00:00	1,455	1,720	1,350	1,575	100,997,700
2023-01-31	00:00:00	1,525	1,535	1,350	1,435	30,854,400
2022-10-31	00:00:00	1,410	1,515	1,340	1,470	49,710,600
2022-07-31	00:00:00	1,455	1,515	1,330	1,410	38,643,200
2022-04-30	00:00:00	1,555	1,560	1,350	1,455	43,345,300
2022-01-31	00:00:00	1,600	1,635	1,450	1,555	66,077,600
2021-10-31	00:00:00	1,630	1,725	1,530	1,600	44,801,400
2021-07-31	00:00:00	1,530	1,655	1,495	1,630	44,792,900
2021-04-30	00:00:00	1,610	1,610	1,505	1,530	50,432,300
2021-01-31	00:00:00	1,540	1,625	1,500	1,610	43,596,900

Dividends Amount

Date	Time	Amount
2023-07-03	11:00:00	30
2022-08-04	11:00:00	25
2021-09-01	09:00:00	85
2020-09-03	09:00:00	12
2019-07-08	09:00:00	12
2018-07-09	09:00:00	10
2017-07-10	09:00:00	7
2014-07-21	09:00:00	12

Dividends Yields

Year	Distribution	Total Amount	Yields
2023	1	30	1.86 %
2022	1	25	1.55 %
2021	1	85	5.28 %
2020	1	12	0.75 %
2019	1	12	0.75 %
2018	1	10	0.62 %
2017	1	7	0.40 %
2014	1	12	0.75 %

Splits

Date	Time	Numerator	Denominator	Ratio
2017-08-10	09:00:00	4	1	4:1

Disclaimer This website is intended for informational purposes only. We do not provide any buying or selling recommendations or investment advice regarding stocks or any other financial instruments. The content provided on this website is for educational and informational purposes and should not be considered as financial advice. Investing in stocks or any financial asset carries risks, and individuals should conduct their own research or consult with a qualified financial advisor before making any investment decisions. The information provided on this website may not be suitable for all individuals, and we do not guarantee the accuracy, completeness, or reliability of the information presented. Any opinions, analyses, reviews, or recommendations expressed on this website are solely those of the authors and do not represent the opinions or endorsements of any company or entity. We do not endorse or promote any specific stocks, investment strategies, or financial products. By using this website, you agree that you are solely responsible for any investment decisions you make, and you agree to indemnify and hold harmless this website and its owners, operators, and affiliates from any losses, damages, or liabilities arising from your use of the information provided. Please be aware that past performance is not indicative of future results, and investing in the financial markets involves inherent risks. We encourage you to exercise caution and prudence when making investment decisions and to seek professional advice as needed.

Free-Counters