Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← YULE.JK stock page

Yulie Sekurindo Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-08-082,550.002,550.002,500.002,550.002,534.84900
2024-08-072,750.002,800.002,550.002,550.002,534.84900
2024-08-062,710.002,790.002,690.002,690.002,674.01400
2024-08-052,500.002,500.002,500.002,500.002,485.1420,000
2024-08-022,500.002,500.002,500.002,500.002,485.140
2024-08-012,500.002,500.002,500.002,500.002,485.140
2024-07-312,500.002,500.002,500.002,500.002,485.1490,300
2024-07-302,500.002,500.002,500.002,500.002,485.1421,800
2024-07-292,500.002,500.002,500.002,500.002,485.140
2024-07-262,500.002,500.002,500.002,500.002,485.140
2024-07-252,500.002,500.002,500.002,500.002,485.1435,000
2024-07-242,500.002,500.002,500.002,500.002,485.1443,700
2024-07-232,500.002,500.002,500.002,500.002,485.1429,000
2024-07-222,500.002,500.002,500.002,500.002,485.14100
2024-07-192,500.002,560.002,500.002,560.002,544.782,500
2024-07-182,560.002,560.002,560.002,560.002,544.78221,800
2024-07-172,500.002,560.002,500.002,560.002,544.786,000
2024-07-162,560.002,560.002,560.002,560.002,544.7830,000
2024-07-152,560.002,560.002,560.002,560.002,544.780
2024-07-122,560.002,560.002,560.002,560.002,544.780
2024-07-112,560.002,560.002,560.002,560.002,544.7834,100
2024-07-102,560.002,560.002,560.002,560.002,544.780
2024-07-092,450.002,560.002,450.002,560.002,544.7834,500
2024-07-082,500.002,560.002,500.002,560.002,544.785,400
2024-07-052,560.002,560.002,560.002,560.002,544.780
2024-07-042,510.002,560.002,500.002,560.002,544.78500
2024-07-032,560.002,560.002,560.002,560.002,544.780
2024-07-022,560.002,560.002,560.002,560.002,544.780
2024-07-012,560.002,560.002,560.002,560.002,544.78100
2024-06-282,400.002,570.002,400.002,570.002,554.736,000
2024-06-272,300.002,400.002,300.002,400.002,385.74700
2024-06-262,310.002,330.002,310.002,330.002,316.1514,400
2024-06-252,330.002,350.002,330.002,350.002,336.03300
2024-06-242,310.002,350.002,300.002,350.002,336.03600
2024-06-212,320.002,320.002,320.002,320.002,306.2128,800
2024-06-202,330.002,350.002,330.002,350.002,336.03400
2024-06-192,320.002,350.002,320.002,350.002,336.03100,000
2024-06-142,290.002,400.002,290.002,400.002,385.74800
2024-06-132,300.002,380.002,300.002,380.002,365.851,100
2024-06-122,300.002,360.002,300.002,360.002,345.97240,400
2024-06-112,340.002,340.002,070.002,300.002,286.3323,000
2024-06-102,330.002,400.002,050.002,240.002,226.695,519,500
2024-06-072,320.002,320.002,320.002,320.002,306.210
2024-06-062,320.002,320.002,320.002,320.002,306.219,700
2024-06-052,190.002,320.002,190.002,320.002,306.2119,300
2024-06-042,360.002,360.002,360.002,360.002,345.9798,600
2024-06-032,350.002,350.002,340.002,340.002,326.0929,800
2024-05-312,340.002,340.002,340.002,340.002,326.090
2024-05-302,340.002,340.002,340.002,340.002,326.09221,400
2024-05-292,330.002,330.002,330.002,330.002,316.1514,200
2024-05-282,340.002,340.002,340.002,340.002,326.0917,500
2024-05-272,340.002,340.002,340.002,340.002,326.0919,500
2024-05-222,330.002,330.002,330.002,330.002,316.1513,200
2024-05-212,360.002,360.002,360.002,360.002,345.9760,700
2024-05-202,360.002,360.002,360.002,360.002,345.9722,600
2024-05-172,360.002,360.002,360.002,360.002,345.970
2024-05-162,360.002,360.002,360.002,360.002,345.9723,100
2024-05-152,340.002,340.002,340.002,340.002,326.0918,600
2024-05-142,340.002,340.002,340.002,340.002,326.0918,400
2024-05-132,360.002,360.002,360.002,360.002,345.978,000
← NewerPage 10 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-04-2110.0000 IDR
2025-06-058.0000 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.