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
2022-08-092,100.002,100.002,100.002,100.002,087.520
2022-08-082,050.002,130.002,050.002,100.002,087.523,100
2022-08-052,130.002,130.002,100.002,130.002,117.34600
2022-08-042,060.002,130.002,060.002,060.002,047.76600
2022-08-032,120.002,130.002,120.002,130.002,117.34300
2022-08-022,120.002,130.002,060.002,120.002,107.403,700
2022-08-012,150.002,190.002,020.002,120.002,107.4012,300
2022-07-292,460.002,460.002,050.002,080.002,067.6412,300
2022-07-282,150.002,150.002,150.002,150.002,137.22100
2022-07-272,150.002,150.002,150.002,150.002,137.22100
2022-07-262,120.002,520.002,040.002,090.002,077.588,300
2022-07-252,130.002,130.002,130.002,130.002,117.340
2022-07-222,130.002,130.002,130.002,130.002,117.34100
2022-07-212,130.002,130.002,130.002,130.002,117.34100
2022-07-202,050.002,120.002,010.002,120.002,107.407,500
2022-07-192,120.002,120.002,120.002,120.002,107.40100
2022-07-182,050.002,090.002,040.002,090.002,077.5826,800
2022-07-152,120.002,120.002,120.002,120.002,107.400
2022-07-142,050.002,120.002,050.002,120.002,107.401,100
2022-07-132,050.002,120.002,050.002,120.002,107.401,100
2022-07-122,140.002,140.002,040.002,140.002,127.283,000
2022-07-112,200.002,300.002,050.002,130.002,117.3425,500
2022-07-082,080.002,140.002,060.002,130.002,117.341,800
2022-07-072,140.002,140.002,140.002,140.002,127.28200
2022-07-062,130.002,140.002,130.002,140.002,127.28800
2022-07-052,120.002,120.002,070.002,100.002,087.525,700
2022-07-042,110.002,110.001,995.002,040.002,027.8822,700
2022-07-012,120.002,140.002,060.002,140.002,127.2812,520,200
2022-06-302,120.002,120.002,120.002,120.002,107.400
2022-06-292,110.002,120.002,050.002,120.002,107.402,900
2022-06-282,120.002,120.002,030.002,060.002,047.761,100
2022-06-271,970.002,490.001,970.002,050.002,037.8265,100
2022-06-242,130.002,130.001,985.002,100.002,087.5212,500
2022-06-232,120.002,120.002,050.002,110.002,097.46500
2022-06-222,100.002,130.002,060.002,100.002,087.525,700
2022-06-212,260.002,280.002,030.002,100.002,087.5212,500
2022-06-202,040.002,550.002,040.002,060.002,047.7614,531,000
2022-06-172,040.002,120.002,030.002,040.002,027.886,514,200
2022-06-162,090.002,090.002,010.002,050.002,037.8211,600
2022-06-151,985.002,090.001,985.002,050.002,037.8211,900
2022-06-142,100.002,100.002,000.002,090.002,077.5830,400
2022-06-131,960.002,100.001,960.002,050.002,037.8210,600
2022-06-102,000.002,100.002,000.002,100.002,087.522,800
2022-06-092,100.002,100.002,100.002,100.002,087.52200
2022-06-082,080.002,100.002,080.002,100.002,087.521,200
2022-06-072,080.002,090.002,000.002,090.002,077.5833,000
2022-06-062,100.002,100.001,985.002,090.002,077.582,700
2022-06-032,050.002,100.002,000.002,100.002,087.5263,300
2022-06-022,150.002,150.002,130.002,140.002,127.28800
2022-05-312,080.002,090.002,070.002,090.002,077.5815,500
2022-05-301,990.002,090.001,955.002,090.002,077.5831,300
2022-05-272,010.002,100.001,990.002,090.002,077.587,400
2022-05-252,190.002,190.002,100.002,100.002,087.52500
2022-05-242,100.002,100.002,100.002,100.002,087.520
2022-05-232,100.002,100.001,990.002,100.002,087.521,600
2022-05-202,200.002,300.002,100.002,100.002,087.52900
2022-05-192,200.002,200.002,090.002,100.002,087.52700
2022-05-182,150.002,350.002,100.002,100.002,087.525,000
2022-05-172,100.002,190.002,100.002,100.002,087.523,800
2022-05-132,110.002,110.001,970.002,100.002,087.5217,600
← NewerPage 18 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.