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
2023-10-312,130.002,130.002,130.002,130.002,117.340
2023-10-302,090.002,130.002,080.002,130.002,117.34500
2023-10-272,090.002,090.002,090.002,090.002,077.580
2023-10-262,100.002,100.002,090.002,090.002,077.58900
2023-10-252,110.002,110.002,110.002,110.002,097.460
2023-10-242,100.002,110.002,100.002,110.002,097.46400
2023-10-232,150.002,150.002,070.002,100.002,087.521,800
2023-10-202,110.002,110.002,110.002,110.002,097.460
2023-10-192,100.002,110.002,090.002,110.002,097.461,600
2023-10-182,110.002,120.002,100.002,110.002,097.461,000
2023-10-172,100.002,130.002,100.002,130.002,117.34400
2023-10-162,100.002,130.002,100.002,100.002,087.521,300
2023-10-132,110.002,110.002,110.002,110.002,097.46200
2023-10-122,120.002,120.002,100.002,110.002,097.46500
2023-10-112,080.002,080.002,080.002,080.002,067.640
2023-10-102,080.002,080.002,080.002,080.002,067.640
2023-10-092,080.002,080.002,080.002,080.002,067.64300
2023-10-062,150.002,150.002,150.002,150.002,137.220
2023-10-052,050.002,150.002,050.002,150.002,137.22600
2023-10-042,120.002,120.002,120.002,120.002,107.400
2023-10-032,120.002,120.002,120.002,120.002,107.40100
2023-10-022,200.002,200.002,200.002,200.002,186.920
2023-09-292,140.002,200.002,140.002,200.002,186.9210,700
2023-09-272,130.002,130.002,130.002,130.002,117.340
2023-09-262,130.002,130.002,130.002,130.002,117.340
2023-09-252,130.002,130.002,130.002,130.002,117.340
2023-09-222,130.002,130.002,130.002,130.002,117.340
2023-09-212,130.002,130.002,130.002,130.002,117.340
2023-09-202,130.002,130.002,130.002,130.002,117.34200
2023-09-192,060.002,060.002,060.002,060.002,047.760
2023-09-182,060.002,060.002,060.002,060.002,047.76100
2023-09-152,140.002,150.002,060.002,060.002,047.76400
2023-09-142,120.002,120.002,120.002,120.002,107.40100
2023-09-132,110.002,110.002,110.002,110.002,097.460
2023-09-122,110.002,110.002,110.002,110.002,097.460
2023-09-112,070.002,110.002,070.002,110.002,097.46700
2023-09-082,100.002,130.002,100.002,110.002,097.46500
2023-09-072,220.002,220.002,220.002,220.002,206.81100
2023-09-062,220.002,220.002,220.002,220.002,206.810
2023-09-052,230.002,230.002,220.002,220.002,206.81300
2023-09-042,200.002,250.002,200.002,230.002,216.75600
2023-09-012,200.002,200.002,100.002,100.002,087.52600
2023-08-312,200.002,200.002,180.002,200.002,186.921,000
2023-08-302,070.002,120.002,070.002,120.002,107.401,500
2023-08-292,060.002,160.002,060.002,120.002,107.401,400
2023-08-282,060.002,060.002,060.002,060.002,047.76500
2023-08-252,120.002,120.002,120.002,120.002,107.400
2023-08-242,060.002,120.002,060.002,120.002,107.401,700
2023-08-232,120.002,120.002,120.002,120.002,107.40300
2023-08-222,180.002,180.002,180.002,180.002,167.04500
2023-08-212,060.002,120.002,060.002,120.002,107.40700
2023-08-182,060.002,120.002,060.002,120.002,107.401,600
2023-08-162,140.002,140.002,050.002,120.002,107.402,700
2023-08-152,050.002,120.002,050.002,120.002,107.403,500
2023-08-142,120.002,120.002,120.002,120.002,107.400
2023-08-112,120.002,120.002,120.002,120.002,107.402,000
2023-08-102,070.002,120.002,060.002,120.002,107.401,300
2023-08-092,120.002,120.002,120.002,120.002,107.400
2023-08-082,120.002,120.002,120.002,120.002,107.40500
2023-08-072,060.002,060.002,060.002,060.002,047.760
← NewerPage 13 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.