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
2023-01-262,230.002,230.002,230.002,230.002,216.750
2023-01-252,230.002,230.002,230.002,230.002,216.750
2023-01-242,230.002,230.002,230.002,230.002,216.750
2023-01-202,230.002,230.002,230.002,230.002,216.750
2023-01-192,160.002,230.002,160.002,230.002,216.75600
2023-01-182,230.002,230.002,230.002,230.002,216.750
2023-01-172,230.002,230.002,230.002,230.002,216.751,500
2023-01-162,230.002,230.002,230.002,230.002,216.752,100
2023-01-132,220.002,230.002,220.002,230.002,216.752,200
2023-01-122,150.002,230.002,150.002,230.002,216.7512,300
2023-01-112,220.002,230.002,220.002,230.002,216.751,000
2023-01-102,230.002,230.002,230.002,230.002,216.75200
2023-01-092,230.002,230.002,230.002,230.002,216.750
2023-01-062,230.002,230.002,230.002,230.002,216.75200
2023-01-052,230.002,230.002,230.002,230.002,216.750
2023-01-042,230.002,230.002,230.002,230.002,216.75500
2023-01-032,230.002,230.002,230.002,230.002,216.750
2023-01-022,230.002,230.002,230.002,230.002,216.750
2022-12-302,230.002,230.002,230.002,230.002,216.7537,400
2022-12-292,230.002,230.002,230.002,230.002,216.750
2022-12-282,230.002,230.002,230.002,230.002,216.75200
2022-12-272,200.002,200.002,200.002,200.002,186.924,501,000
2022-12-262,200.002,200.002,200.002,200.002,186.92200
2022-12-232,100.002,200.002,080.002,200.002,186.924,500
2022-12-222,210.002,310.002,100.002,200.002,186.923,501,100
2022-12-212,100.002,520.002,100.002,210.002,196.8622,700
2022-12-202,100.002,100.002,060.002,100.002,087.522,400
2022-12-192,060.002,100.001,955.002,100.002,087.525,151,900
2022-12-162,100.002,100.002,100.002,100.002,087.525,000,000
2022-12-152,060.002,100.002,060.002,100.002,087.525,005,500
2022-12-142,060.002,100.002,060.002,100.002,087.5244,300
2022-12-132,100.002,100.002,100.002,100.002,087.520
2022-12-122,100.002,100.002,100.002,100.002,087.520
2022-12-092,100.002,100.002,100.002,100.002,087.520
2022-12-082,060.002,100.002,050.002,100.002,087.5224,400
2022-12-072,060.002,100.002,060.002,100.002,087.527,900
2022-12-062,050.002,100.002,040.002,100.002,087.5254,400
2022-12-052,060.002,080.002,050.002,080.002,067.6416,500
2022-12-022,080.002,080.002,080.002,080.002,067.640
2022-12-012,080.002,080.002,080.002,080.002,067.640
2022-11-302,080.002,080.002,080.002,080.002,067.641,000
2022-11-292,050.002,090.002,050.002,070.002,057.703,200
2022-11-282,050.002,090.002,030.002,090.002,077.5836,100
2022-11-252,100.002,100.002,100.002,100.002,087.525,000
2022-11-242,100.002,100.002,100.002,100.002,087.525,000
2022-11-232,100.002,100.002,100.002,100.002,087.520
2022-11-222,060.002,100.002,030.002,100.002,087.5257,500
2022-11-212,090.002,090.002,040.002,090.002,077.5838,300
2022-11-182,080.002,090.002,080.002,090.002,077.585,700
2022-11-172,090.002,090.002,090.002,090.002,077.580
2022-11-162,070.002,090.002,040.002,090.002,077.5834,700
2022-11-152,050.002,070.002,040.002,070.002,057.7027,500
2022-11-142,090.002,100.002,030.002,100.002,087.5233,100
2022-11-112,050.002,100.002,050.002,050.002,037.8240,800
2022-11-102,060.002,100.002,050.002,100.002,087.5226,300
2022-11-092,050.002,090.002,030.002,090.002,077.5832,000
2022-11-082,050.002,100.002,030.002,100.002,087.5234,600
2022-11-072,100.002,100.002,100.002,100.002,087.520
2022-11-042,090.002,100.002,090.002,100.002,087.521,300
2022-11-032,060.002,090.002,060.002,090.002,077.5826,400
← NewerPage 16 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.