Yulie Sekurindo Tbk historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	2,130.00	2,130.00	2,060.00	2,060.00	2,047.76	700
2023-08-03	2,060.00	2,120.00	2,060.00	2,120.00	2,107.40	1,200
2023-08-02	2,050.00	2,120.00	2,050.00	2,120.00	2,107.40	3,200
2023-08-01	2,050.00	2,120.00	2,050.00	2,120.00	2,107.40	1,800
2023-07-31	2,060.00	2,120.00	2,060.00	2,120.00	2,107.40	1,900
2023-07-28	2,060.00	2,100.00	2,020.00	2,080.00	2,067.64	4,500
2023-07-27	2,120.00	2,120.00	2,120.00	2,120.00	2,107.40	0
2023-07-26	2,050.00	2,120.00	2,050.00	2,120.00	2,107.40	600
2023-07-25	2,050.00	2,120.00	2,050.00	2,120.00	2,107.40	800
2023-07-24	2,090.00	2,120.00	2,090.00	2,120.00	2,107.40	1,600
2023-07-21	2,050.00	2,120.00	2,050.00	2,120.00	2,107.40	3,400
2023-07-20	2,050.00	2,120.00	2,050.00	2,120.00	2,107.40	2,300
2023-07-18	2,050.00	2,070.00	2,050.00	2,050.00	2,037.82	2,000
2023-07-17	2,110.00	2,110.00	2,110.00	2,110.00	2,097.46	0
2023-07-14	2,110.00	2,110.00	2,110.00	2,110.00	2,097.46	0
2023-07-13	2,030.00	2,110.00	2,000.00	2,110.00	2,097.46	5,200
2023-07-12	2,060.00	2,060.00	2,060.00	2,060.00	2,047.76	100
2023-07-11	2,080.00	2,080.00	2,080.00	2,080.00	2,067.64	0
2023-07-10	2,050.00	2,080.00	2,050.00	2,080.00	2,067.64	300
2023-07-07	2,120.00	2,120.00	2,120.00	2,120.00	2,107.40	0
2023-07-06	2,120.00	2,120.00	2,120.00	2,120.00	2,107.40	100
2023-07-05	2,090.00	2,090.00	2,090.00	2,090.00	2,077.58	0
2023-07-04	2,290.00	2,290.00	2,090.00	2,090.00	2,077.58	300
2023-07-03	2,350.00	2,350.00	2,290.00	2,290.00	2,276.39	4,500
2023-06-27	2,050.00	2,250.00	2,040.00	2,250.00	2,236.63	4,200
2023-06-26	2,140.00	2,140.00	2,050.00	2,110.00	2,097.46	1,600
2023-06-23	2,110.00	2,140.00	2,110.00	2,130.00	2,117.34	500
2023-06-22	2,050.00	2,100.00	2,050.00	2,100.00	2,087.52	1,300
2023-06-21	2,060.00	2,140.00	2,040.00	2,140.00	2,127.28	1,700
2023-06-20	2,150.00	2,250.00	2,150.00	2,150.00	2,137.22	400
2023-06-19	2,110.00	2,150.00	2,110.00	2,150.00	2,137.22	400
2023-06-16	2,050.00	2,140.00	2,050.00	2,140.00	2,127.28	700
2023-06-15	2,140.00	2,140.00	2,140.00	2,140.00	2,127.28	0
2023-06-14	2,140.00	2,140.00	2,140.00	2,140.00	2,127.28	0
2023-06-13	2,050.00	2,150.00	2,050.00	2,140.00	2,127.28	6,200
2023-06-12	2,140.00	2,140.00	2,140.00	2,140.00	2,127.28	0
2023-06-09	2,140.00	2,140.00	2,140.00	2,140.00	2,127.28	0
2023-06-08	2,140.00	2,140.00	2,140.00	2,140.00	2,127.28	0
2023-06-07	2,150.00	2,230.00	2,050.00	2,140.00	2,127.28	700
2023-06-06	2,010.00	2,240.00	2,010.00	2,100.00	2,087.52	2,500
2023-06-05	2,050.00	2,110.00	2,050.00	2,110.00	2,097.46	700
2023-05-31	2,150.00	2,150.00	2,050.00	2,110.00	2,097.46	1,600
2023-05-30	2,050.00	2,150.00	2,050.00	2,110.00	2,097.46	3,700
2023-05-29	2,250.00	2,350.00	2,050.00	2,150.00	2,137.22	5,200
2023-05-26	2,100.00	2,310.00	2,100.00	2,150.00	2,137.22	3,000
2023-05-25	2,020.00	2,100.00	2,020.00	2,100.00	2,087.52	400
2023-05-24	2,110.00	2,110.00	2,110.00	2,110.00	2,097.46	0
2023-05-23	2,140.00	2,140.00	2,070.00	2,110.00	2,097.46	500
2023-05-22	2,110.00	2,110.00	2,020.00	2,090.00	2,077.58	3,200
2023-05-19	2,000.00	2,110.00	2,000.00	2,110.00	2,097.46	4,900
2023-05-17	2,100.00	2,100.00	2,100.00	2,100.00	2,087.52	0
2023-05-16	2,110.00	2,110.00	2,100.00	2,100.00	2,087.52	500
2023-05-15	2,140.00	2,140.00	2,050.00	2,050.00	2,037.82	2,200
2023-05-12	2,010.00	2,400.00	2,010.00	2,120.00	2,107.40	2,900
2023-05-11	2,060.00	2,060.00	2,060.00	2,060.00	2,047.76	100
2023-05-10	2,160.00	2,160.00	2,160.00	2,160.00	2,147.16	0
2023-05-09	2,160.00	2,160.00	2,160.00	2,160.00	2,147.16	0
2023-05-08	2,160.00	2,160.00	2,160.00	2,160.00	2,147.16	0
2023-05-05	2,120.00	2,160.00	2,120.00	2,160.00	2,147.16	28,000
2023-05-04	2,050.00	2,160.00	2,050.00	2,160.00	2,147.16	11,500

← NewerPage 14 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-21	10.0000 IDR
2025-06-05	8.0000 IDR

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