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
2024-01-262,350.002,350.002,350.002,350.002,336.030
2024-01-252,350.002,350.002,350.002,350.002,336.0320,600
2024-01-242,350.002,350.002,350.002,350.002,336.030
2024-01-232,350.002,350.002,350.002,350.002,336.0318,700
2024-01-222,350.002,350.002,350.002,350.002,336.030
2024-01-192,350.002,350.002,350.002,350.002,336.030
2024-01-182,350.002,350.002,350.002,350.002,336.030
2024-01-172,350.002,350.002,350.002,350.002,336.030
2024-01-162,350.002,350.002,350.002,350.002,336.0330,400
2024-01-152,350.002,350.002,350.002,350.002,336.030
2024-01-122,350.002,350.002,350.002,350.002,336.030
2024-01-112,350.002,350.002,350.002,350.002,336.0321,600
2024-01-102,350.002,350.002,350.002,350.002,336.030
2024-01-092,350.002,350.002,350.002,350.002,336.030
2024-01-082,350.002,350.002,350.002,350.002,336.030
2024-01-052,350.002,350.002,350.002,350.002,336.030
2024-01-042,350.002,350.002,350.002,350.002,336.030
2024-01-032,350.002,350.002,350.002,350.002,336.0322,200
2024-01-022,350.002,350.002,350.002,350.002,336.030
2023-12-292,350.002,350.002,350.002,350.002,336.0370,500
2023-12-282,350.002,350.002,350.002,350.002,336.0323,500
2023-12-272,400.002,400.002,400.002,400.002,385.74220,000
2023-12-222,350.002,350.002,350.002,350.002,336.03212,600
2023-12-212,350.002,350.002,350.002,350.002,336.03220,100
2023-12-202,580.002,580.002,580.002,580.002,564.670
2023-12-192,580.002,580.002,580.002,580.002,564.670
2023-12-182,580.002,580.002,580.002,580.002,564.670
2023-12-152,580.002,580.002,580.002,580.002,564.67100
2023-12-142,570.002,570.002,570.002,570.002,554.730
2023-12-132,570.002,570.002,570.002,570.002,554.730
2023-12-122,570.002,570.002,570.002,570.002,554.730
2023-12-112,570.002,570.002,570.002,570.002,554.730
2023-12-082,570.002,570.002,570.002,570.002,554.730
2023-12-072,570.002,570.002,570.002,570.002,554.730
2023-12-062,570.002,570.002,570.002,570.002,554.730
2023-12-052,570.002,570.002,570.002,570.002,554.730
2023-12-042,570.002,570.002,570.002,570.002,554.730
2023-12-012,570.002,570.002,570.002,570.002,554.730
2023-11-302,570.002,570.002,570.002,570.002,554.730
2023-11-292,550.003,060.002,550.002,570.002,554.738,700
2023-11-282,450.002,450.002,450.002,450.002,435.440
2023-11-272,250.002,450.002,250.002,450.002,435.44400
2023-11-242,450.002,450.002,450.002,450.002,435.44300
2023-11-232,450.002,450.002,450.002,450.002,435.440
2023-11-222,400.002,450.002,400.002,450.002,435.442,600
2023-11-212,400.002,400.002,400.002,400.002,385.740
2023-11-202,250.002,400.002,250.002,400.002,385.742,500
2023-11-172,250.002,250.002,250.002,250.002,236.631,000
2023-11-162,110.002,110.002,110.002,110.002,097.460
2023-11-152,110.002,110.002,110.002,110.002,097.46100
2023-11-142,100.002,100.002,100.002,100.002,087.520
2023-11-132,100.002,100.002,100.002,100.002,087.520
2023-11-102,100.002,100.002,100.002,100.002,087.521,000
2023-11-092,110.002,130.002,090.002,130.002,117.343,500
2023-11-082,130.002,130.002,130.002,130.002,117.340
2023-11-072,130.002,130.002,130.002,130.002,117.340
2023-11-062,130.002,130.002,130.002,130.002,117.340
2023-11-032,130.002,130.002,130.002,130.002,117.340
2023-11-022,130.002,130.002,130.002,130.002,117.340
2023-11-012,100.002,130.002,100.002,130.002,117.341,000
← NewerPage 12 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.