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
2024-05-082,350.002,350.002,350.002,350.002,336.0319,900
2024-05-072,350.002,350.002,350.002,350.002,336.0312,500
2024-05-062,360.002,360.002,360.002,360.002,345.9714,200
2024-05-032,340.002,340.002,340.002,340.002,326.090
2024-05-022,340.002,340.002,340.002,340.002,326.0919,200
2024-04-302,360.002,360.002,360.002,360.002,345.9746,300
2024-04-292,340.002,340.002,340.002,340.002,326.0955,300
2024-04-262,330.002,330.002,330.002,330.002,316.1512,900
2024-04-252,350.002,350.002,350.002,350.002,336.0337,100
2024-04-242,360.002,360.002,360.002,360.002,345.9746,200
2024-04-232,340.002,340.002,340.002,340.002,326.097,500
2024-04-222,330.002,330.002,330.002,330.002,316.1510,100
2024-04-192,360.002,360.002,360.002,360.002,345.970
2024-04-182,360.002,360.002,360.002,360.002,345.97238,600
2024-04-172,330.002,360.002,330.002,360.002,345.971,906,500
2024-04-162,350.002,350.002,350.002,350.002,336.036,100
2024-04-052,350.002,350.002,350.002,350.002,336.0311,600
2024-04-042,350.002,350.002,350.002,350.002,336.034,900
2024-04-032,350.002,350.002,350.002,350.002,336.030
2024-04-022,350.002,350.002,350.002,350.002,336.030
2024-04-012,350.002,350.002,350.002,350.002,336.030
2024-03-282,350.002,350.002,350.002,350.002,336.0320,200
2024-03-272,350.002,350.002,350.002,350.002,336.030
2024-03-262,350.002,350.002,350.002,350.002,336.030
2024-03-252,350.002,350.002,350.002,350.002,336.0310,000
2024-03-222,350.002,350.002,350.002,350.002,336.030
2024-03-212,350.002,350.002,350.002,350.002,336.030
2024-03-202,350.002,350.002,350.002,350.002,336.0315,200
2024-03-192,350.002,350.002,350.002,350.002,336.030
2024-03-182,350.002,350.002,350.002,350.002,336.030
2024-03-152,350.002,350.002,350.002,350.002,336.030
2024-03-142,350.002,350.002,350.002,350.002,336.0329,200
2024-03-132,350.002,350.002,350.002,350.002,336.030
2024-03-082,350.002,350.002,350.002,350.002,336.030
2024-03-072,350.002,350.002,350.002,350.002,336.030
2024-03-062,350.002,350.002,350.002,350.002,336.0316,700
2024-03-052,350.002,350.002,350.002,350.002,336.030
2024-03-042,350.002,350.002,350.002,350.002,336.039,200
2024-03-012,350.002,350.002,350.002,350.002,336.030
2024-02-292,350.002,350.002,350.002,350.002,336.030
2024-02-282,350.002,350.002,350.002,350.002,336.030
2024-02-272,350.002,350.002,350.002,350.002,336.0323,700
2024-02-262,350.002,350.002,350.002,350.002,336.0313,400
2024-02-232,350.002,350.002,350.002,350.002,336.030
2024-02-222,350.002,350.002,350.002,350.002,336.0321,600
2024-02-212,350.002,350.002,350.002,350.002,336.030
2024-02-202,350.002,350.002,350.002,350.002,336.030
2024-02-192,350.002,350.002,350.002,350.002,336.0322,700
2024-02-162,350.002,350.002,350.002,350.002,336.030
2024-02-152,350.002,350.002,350.002,350.002,336.0318,500
2024-02-132,350.002,350.002,350.002,350.002,336.0325,500
2024-02-122,350.002,350.002,350.002,350.002,336.030
2024-02-072,350.002,350.002,350.002,350.002,336.030
2024-02-062,350.002,350.002,350.002,350.002,336.030
2024-02-052,350.002,350.002,350.002,350.002,336.030
2024-02-022,350.002,350.002,350.002,350.002,336.030
2024-02-012,350.002,350.002,350.002,350.002,336.0320,100
2024-01-312,350.002,350.002,350.002,350.002,336.030
2024-01-302,350.002,350.002,350.002,350.002,336.030
2024-01-292,350.002,350.002,350.002,350.002,336.030
← NewerPage 11 of 21 · 1,219 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.