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
2022-11-022,090.002,100.002,040.002,100.002,087.5232,200
2022-11-012,050.002,090.002,010.002,090.002,077.5884,400
2022-10-312,100.002,100.002,010.002,100.002,087.5248,500
2022-10-282,090.002,100.002,090.002,100.002,087.528,900
2022-10-272,050.002,100.002,020.002,100.002,087.5251,200
2022-10-262,050.002,100.002,030.002,100.002,087.5249,600
2022-10-252,050.002,130.002,050.002,130.002,117.34400
2022-10-242,050.002,050.002,050.002,050.002,037.824,200
2022-10-212,100.002,100.002,100.002,100.002,087.520
2022-10-202,100.002,100.002,050.002,100.002,087.524,200
2022-10-192,050.002,100.002,020.002,100.002,087.5216,000
2022-10-182,050.002,100.002,050.002,100.002,087.524,300
2022-10-172,100.002,100.002,100.002,100.002,087.52100
2022-10-142,050.002,060.002,040.002,060.002,047.766,500
2022-10-132,100.002,100.002,100.002,100.002,087.52500
2022-10-122,050.002,110.002,050.002,110.002,097.462,100
2022-10-112,110.002,110.002,110.002,110.002,097.46200
2022-10-102,060.002,110.002,060.002,090.002,077.581,600
2022-10-072,060.002,130.002,060.002,110.002,097.465,600
2022-10-062,120.002,130.002,060.002,060.002,047.763,400
2022-10-052,120.002,140.002,120.002,120.002,107.4019,200
2022-10-042,060.002,120.002,050.002,120.002,107.403,900
2022-10-032,100.002,130.002,100.002,130.002,117.34400
2022-09-302,060.002,100.002,040.002,100.002,087.529,800
2022-09-292,100.002,110.002,060.002,110.002,097.46900
2022-09-282,130.002,130.002,060.002,110.002,097.464,300
2022-09-272,100.002,150.002,060.002,120.002,107.409,200
2022-09-262,110.002,110.002,050.002,050.002,037.823,300
2022-09-232,060.002,120.002,060.002,120.002,107.40200
2022-09-222,120.002,120.002,060.002,060.002,047.762,100
2022-09-212,150.002,150.002,050.002,060.002,047.766,100
2022-09-202,130.002,130.002,050.002,130.002,117.34500
2022-09-192,040.002,120.002,040.002,120.002,107.402,100
2022-09-162,130.002,130.002,010.002,060.002,047.7620,800
2022-09-152,070.002,120.002,050.002,110.002,097.466,500
2022-09-142,060.002,060.002,060.002,060.002,047.764,100
2022-09-132,140.002,140.002,140.002,140.002,127.281,200
2022-09-122,150.002,150.002,050.002,080.002,067.646,600
2022-09-092,100.002,110.002,050.002,100.002,087.525,900
2022-09-082,110.002,110.002,050.002,110.002,097.4626,300
2022-09-072,060.002,110.002,060.002,110.002,097.462,400
2022-09-062,060.002,110.002,060.002,110.002,097.464,300
2022-09-052,050.002,110.002,050.002,110.002,097.469,100
2022-09-022,050.002,100.002,050.002,100.002,087.5220,700
2022-09-012,120.002,120.002,000.002,100.002,087.5229,200
2022-08-312,100.002,110.002,100.002,110.002,097.46200
2022-08-302,120.002,120.002,060.002,100.002,087.521,000
2022-08-292,050.002,110.002,050.002,110.002,097.462,600
2022-08-262,050.002,110.002,040.002,110.002,097.463,800
2022-08-252,060.002,120.002,060.002,120.002,107.402,500
2022-08-242,060.002,130.002,050.002,130.002,117.3413,500
2022-08-232,110.002,110.002,110.002,110.002,097.460
2022-08-222,130.002,130.002,060.002,110.002,097.4612,200
2022-08-192,050.002,110.002,050.002,110.002,097.464,000
2022-08-182,050.002,120.002,000.002,120.002,107.4019,300
2022-08-162,120.002,130.002,050.002,130.002,117.34600
2022-08-152,050.002,140.002,020.002,140.002,127.286,500
2022-08-122,130.002,130.002,130.002,130.002,117.340
2022-08-112,130.002,130.002,130.002,130.002,117.340
2022-08-102,130.002,130.002,050.002,130.002,117.34600
← NewerPage 17 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.