Yulie Sekurindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 2,110.00 | 2,110.00 | 2,000.00 | 2,110.00 | 2,097.46 | 7,800 |
| 2022-05-11 | 2,010.00 | 2,350.00 | 1,955.00 | 2,110.00 | 2,097.46 | 39,600 |
| 2022-05-10 | 2,160.00 | 2,290.00 | 2,100.00 | 2,100.00 | 2,087.52 | 9,300 |
| 2022-05-09 | 2,180.00 | 2,290.00 | 2,140.00 | 2,160.00 | 2,147.16 | 9,500 |
| 2022-04-28 | 2,030.00 | 2,350.00 | 2,020.00 | 2,150.00 | 2,137.22 | 36,300 |
| 2022-04-27 | 2,020.00 | 2,020.00 | 2,010.00 | 2,010.00 | 1,998.05 | 8,400 |
| 2022-04-26 | 2,020.00 | 2,030.00 | 1,950.00 | 2,020.00 | 2,007.99 | 1,900 |
| 2022-04-25 | 2,020.00 | 2,020.00 | 2,010.00 | 2,010.00 | 1,998.05 | 30,600 |
| 2022-04-22 | 2,070.00 | 2,070.00 | 1,990.00 | 2,010.00 | 1,998.05 | 11,100 |
| 2022-04-21 | 1,990.00 | 2,070.00 | 1,990.00 | 2,010.00 | 1,998.05 | 46,300 |
| 2022-04-20 | 1,990.00 | 2,010.00 | 1,960.00 | 2,010.00 | 1,998.05 | 600 |
| 2022-04-19 | 1,945.00 | 2,010.00 | 1,940.00 | 2,010.00 | 1,998.05 | 2,200 |
| 2022-04-18 | 2,010.00 | 2,010.00 | 2,010.00 | 2,010.00 | 1,998.05 | 100 |
| 2022-04-14 | 1,975.00 | 2,010.00 | 1,975.00 | 2,010.00 | 1,998.05 | 14,500 |
| 2022-04-13 | 2,010.00 | 2,010.00 | 2,010.00 | 2,010.00 | 1,998.05 | 0 |
| 2022-04-12 | 2,010.00 | 2,010.00 | 2,010.00 | 2,010.00 | 1,998.05 | 0 |
| 2022-04-11 | 2,010.00 | 2,020.00 | 2,000.00 | 2,010.00 | 1,998.05 | 6,700 |
| 2022-04-08 | 1,970.00 | 2,020.00 | 1,910.00 | 2,010.00 | 1,998.05 | 121,000 |
| 2022-04-07 | 2,040.00 | 2,040.00 | 2,010.00 | 2,010.00 | 1,998.05 | 2,100 |
| 2022-04-06 | 2,020.00 | 2,040.00 | 2,010.00 | 2,010.00 | 1,998.05 | 2,600 |
| 2022-04-05 | 2,010.00 | 2,020.00 | 2,010.00 | 2,020.00 | 2,007.99 | 200 |
| 2022-04-04 | 2,020.00 | 2,020.00 | 2,020.00 | 2,020.00 | 2,007.99 | 0 |
| 2022-04-01 | 2,000.00 | 2,020.00 | 2,000.00 | 2,020.00 | 2,007.99 | 600 |
| 2022-03-31 | 2,010.00 | 2,020.00 | 2,010.00 | 2,010.00 | 1,998.05 | 32,300 |
| 2022-03-30 | 2,000.00 | 2,020.00 | 2,000.00 | 2,020.00 | 2,007.99 | 55,200 |
| 2022-03-29 | 1,950.00 | 2,010.00 | 1,945.00 | 2,010.00 | 1,998.05 | 4,800 |
| 2022-03-28 | 2,010.00 | 2,010.00 | 2,010.00 | 2,010.00 | 1,998.05 | 3,600 |
| 2022-03-25 | 2,010.00 | 2,010.00 | 2,010.00 | 2,010.00 | 1,998.05 | 0 |
| 2022-03-24 | 1,985.00 | 2,010.00 | 1,985.00 | 2,010.00 | 1,998.05 | 200 |
| 2022-03-23 | 1,955.00 | 2,010.00 | 1,955.00 | 2,010.00 | 1,998.05 | 1,800 |
| 2022-03-22 | 2,030.00 | 2,030.00 | 2,000.00 | 2,010.00 | 1,998.05 | 20,400 |
| 2022-03-21 | 2,040.00 | 2,040.00 | 2,010.00 | 2,010.00 | 1,998.05 | 9,100 |
| 2022-03-18 | 2,000.00 | 2,010.00 | 1,965.00 | 2,010.00 | 1,998.05 | 1,000 |
| 2022-03-17 | 1,955.00 | 2,040.00 | 1,955.00 | 2,010.00 | 1,998.05 | 1,100 |
| 2022-03-16 | 2,050.00 | 2,050.00 | 2,010.00 | 2,010.00 | 1,998.05 | 3,800 |
| 2022-03-15 | 2,040.00 | 2,040.00 | 2,010.00 | 2,010.00 | 1,998.05 | 21,200 |
| 2022-03-14 | 2,050.00 | 2,050.00 | 2,000.00 | 2,010.00 | 1,998.05 | 3,000 |
| 2022-03-11 | 2,010.00 | 2,060.00 | 2,010.00 | 2,010.00 | 1,998.05 | 2,200 |
| 2022-03-10 | 2,060.00 | 2,070.00 | 1,930.00 | 2,010.00 | 1,998.05 | 4,000 |
| 2022-03-09 | 2,040.00 | 2,040.00 | 1,950.00 | 2,010.00 | 1,998.05 | 31,600 |
| 2022-03-08 | 2,060.00 | 2,060.00 | 2,010.00 | 2,010.00 | 1,998.05 | 8,800 |
| 2022-03-07 | 2,010.00 | 2,010.00 | 2,000.00 | 2,010.00 | 1,998.05 | 8,400 |
| 2022-03-04 | 2,050.00 | 2,050.00 | 2,000.00 | 2,010.00 | 1,998.05 | 40,600 |
| 2022-03-02 | 2,000.00 | 2,010.00 | 2,000.00 | 2,010.00 | 1,998.05 | 32,500 |
| 2022-03-01 | 2,000.00 | 2,060.00 | 2,000.00 | 2,010.00 | 1,998.05 | 5,300 |
| 2022-02-25 | 2,040.00 | 2,040.00 | 1,955.00 | 2,010.00 | 1,998.05 | 1,100 |
| 2022-02-24 | 2,000.00 | 2,040.00 | 1,935.00 | 2,010.00 | 1,998.05 | 27,500 |
| 2022-02-23 | 2,050.00 | 2,050.00 | 2,010.00 | 2,010.00 | 1,998.05 | 4,600 |
| 2022-02-22 | 2,070.00 | 2,070.00 | 1,960.00 | 2,010.00 | 1,998.05 | 9,300 |
| 2022-02-21 | 2,010.00 | 2,010.00 | 2,000.00 | 2,010.00 | 1,998.05 | 16,500 |
| 2022-02-18 | 2,030.00 | 2,030.00 | 2,000.00 | 2,010.00 | 1,998.05 | 7,200 |
| 2022-02-17 | 2,010.00 | 2,030.00 | 1,980.00 | 2,010.00 | 1,998.05 | 14,400 |
| 2022-02-16 | 1,990.00 | 2,030.00 | 1,990.00 | 2,010.00 | 1,998.05 | 5,500 |
| 2022-02-15 | 2,070.00 | 2,070.00 | 2,000.00 | 2,010.00 | 1,998.05 | 10,700 |
| 2022-02-14 | 2,070.00 | 2,070.00 | 1,975.00 | 2,010.00 | 1,998.05 | 18,000 |
| 2022-02-11 | 2,070.00 | 2,070.00 | 2,010.00 | 2,010.00 | 1,998.05 | 8,700 |
| 2022-02-10 | 2,070.00 | 2,070.00 | 1,910.00 | 2,010.00 | 1,998.05 | 19,600 |
| 2022-02-09 | 2,000.00 | 2,060.00 | 1,980.00 | 2,010.00 | 1,998.05 | 9,100 |
| 2022-02-08 | 2,000.00 | 2,070.00 | 1,905.00 | 2,000.00 | 1,988.11 | 14,900 |
| 2022-02-07 | 2,080.00 | 2,080.00 | 2,000.00 | 2,040.00 | 2,027.88 | 10,100 |
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.