Yulie Sekurindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 2,230.00 | 2,230.00 | 2,230.00 | 2,230.00 | 2,216.75 | 0 |
| 2023-01-25 | 2,230.00 | 2,230.00 | 2,230.00 | 2,230.00 | 2,216.75 | 0 |
| 2023-01-24 | 2,230.00 | 2,230.00 | 2,230.00 | 2,230.00 | 2,216.75 | 0 |
| 2023-01-20 | 2,230.00 | 2,230.00 | 2,230.00 | 2,230.00 | 2,216.75 | 0 |
| 2023-01-19 | 2,160.00 | 2,230.00 | 2,160.00 | 2,230.00 | 2,216.75 | 600 |
| 2023-01-18 | 2,230.00 | 2,230.00 | 2,230.00 | 2,230.00 | 2,216.75 | 0 |
| 2023-01-17 | 2,230.00 | 2,230.00 | 2,230.00 | 2,230.00 | 2,216.75 | 1,500 |
| 2023-01-16 | 2,230.00 | 2,230.00 | 2,230.00 | 2,230.00 | 2,216.75 | 2,100 |
| 2023-01-13 | 2,220.00 | 2,230.00 | 2,220.00 | 2,230.00 | 2,216.75 | 2,200 |
| 2023-01-12 | 2,150.00 | 2,230.00 | 2,150.00 | 2,230.00 | 2,216.75 | 12,300 |
| 2023-01-11 | 2,220.00 | 2,230.00 | 2,220.00 | 2,230.00 | 2,216.75 | 1,000 |
| 2023-01-10 | 2,230.00 | 2,230.00 | 2,230.00 | 2,230.00 | 2,216.75 | 200 |
| 2023-01-09 | 2,230.00 | 2,230.00 | 2,230.00 | 2,230.00 | 2,216.75 | 0 |
| 2023-01-06 | 2,230.00 | 2,230.00 | 2,230.00 | 2,230.00 | 2,216.75 | 200 |
| 2023-01-05 | 2,230.00 | 2,230.00 | 2,230.00 | 2,230.00 | 2,216.75 | 0 |
| 2023-01-04 | 2,230.00 | 2,230.00 | 2,230.00 | 2,230.00 | 2,216.75 | 500 |
| 2023-01-03 | 2,230.00 | 2,230.00 | 2,230.00 | 2,230.00 | 2,216.75 | 0 |
| 2023-01-02 | 2,230.00 | 2,230.00 | 2,230.00 | 2,230.00 | 2,216.75 | 0 |
| 2022-12-30 | 2,230.00 | 2,230.00 | 2,230.00 | 2,230.00 | 2,216.75 | 37,400 |
| 2022-12-29 | 2,230.00 | 2,230.00 | 2,230.00 | 2,230.00 | 2,216.75 | 0 |
| 2022-12-28 | 2,230.00 | 2,230.00 | 2,230.00 | 2,230.00 | 2,216.75 | 200 |
| 2022-12-27 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 2,186.92 | 4,501,000 |
| 2022-12-26 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 2,186.92 | 200 |
| 2022-12-23 | 2,100.00 | 2,200.00 | 2,080.00 | 2,200.00 | 2,186.92 | 4,500 |
| 2022-12-22 | 2,210.00 | 2,310.00 | 2,100.00 | 2,200.00 | 2,186.92 | 3,501,100 |
| 2022-12-21 | 2,100.00 | 2,520.00 | 2,100.00 | 2,210.00 | 2,196.86 | 22,700 |
| 2022-12-20 | 2,100.00 | 2,100.00 | 2,060.00 | 2,100.00 | 2,087.52 | 2,400 |
| 2022-12-19 | 2,060.00 | 2,100.00 | 1,955.00 | 2,100.00 | 2,087.52 | 5,151,900 |
| 2022-12-16 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 2,087.52 | 5,000,000 |
| 2022-12-15 | 2,060.00 | 2,100.00 | 2,060.00 | 2,100.00 | 2,087.52 | 5,005,500 |
| 2022-12-14 | 2,060.00 | 2,100.00 | 2,060.00 | 2,100.00 | 2,087.52 | 44,300 |
| 2022-12-13 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 2,087.52 | 0 |
| 2022-12-12 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 2,087.52 | 0 |
| 2022-12-09 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 2,087.52 | 0 |
| 2022-12-08 | 2,060.00 | 2,100.00 | 2,050.00 | 2,100.00 | 2,087.52 | 24,400 |
| 2022-12-07 | 2,060.00 | 2,100.00 | 2,060.00 | 2,100.00 | 2,087.52 | 7,900 |
| 2022-12-06 | 2,050.00 | 2,100.00 | 2,040.00 | 2,100.00 | 2,087.52 | 54,400 |
| 2022-12-05 | 2,060.00 | 2,080.00 | 2,050.00 | 2,080.00 | 2,067.64 | 16,500 |
| 2022-12-02 | 2,080.00 | 2,080.00 | 2,080.00 | 2,080.00 | 2,067.64 | 0 |
| 2022-12-01 | 2,080.00 | 2,080.00 | 2,080.00 | 2,080.00 | 2,067.64 | 0 |
| 2022-11-30 | 2,080.00 | 2,080.00 | 2,080.00 | 2,080.00 | 2,067.64 | 1,000 |
| 2022-11-29 | 2,050.00 | 2,090.00 | 2,050.00 | 2,070.00 | 2,057.70 | 3,200 |
| 2022-11-28 | 2,050.00 | 2,090.00 | 2,030.00 | 2,090.00 | 2,077.58 | 36,100 |
| 2022-11-25 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 2,087.52 | 5,000 |
| 2022-11-24 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 2,087.52 | 5,000 |
| 2022-11-23 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 2,087.52 | 0 |
| 2022-11-22 | 2,060.00 | 2,100.00 | 2,030.00 | 2,100.00 | 2,087.52 | 57,500 |
| 2022-11-21 | 2,090.00 | 2,090.00 | 2,040.00 | 2,090.00 | 2,077.58 | 38,300 |
| 2022-11-18 | 2,080.00 | 2,090.00 | 2,080.00 | 2,090.00 | 2,077.58 | 5,700 |
| 2022-11-17 | 2,090.00 | 2,090.00 | 2,090.00 | 2,090.00 | 2,077.58 | 0 |
| 2022-11-16 | 2,070.00 | 2,090.00 | 2,040.00 | 2,090.00 | 2,077.58 | 34,700 |
| 2022-11-15 | 2,050.00 | 2,070.00 | 2,040.00 | 2,070.00 | 2,057.70 | 27,500 |
| 2022-11-14 | 2,090.00 | 2,100.00 | 2,030.00 | 2,100.00 | 2,087.52 | 33,100 |
| 2022-11-11 | 2,050.00 | 2,100.00 | 2,050.00 | 2,050.00 | 2,037.82 | 40,800 |
| 2022-11-10 | 2,060.00 | 2,100.00 | 2,050.00 | 2,100.00 | 2,087.52 | 26,300 |
| 2022-11-09 | 2,050.00 | 2,090.00 | 2,030.00 | 2,090.00 | 2,077.58 | 32,000 |
| 2022-11-08 | 2,050.00 | 2,100.00 | 2,030.00 | 2,100.00 | 2,087.52 | 34,600 |
| 2022-11-07 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 2,087.52 | 0 |
| 2022-11-04 | 2,090.00 | 2,100.00 | 2,090.00 | 2,100.00 | 2,087.52 | 1,300 |
| 2022-11-03 | 2,060.00 | 2,090.00 | 2,060.00 | 2,090.00 | 2,077.58 | 26,400 |
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.