Pro Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← YULE.JK stock page

Yulie Sekurindo Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-243,350.003,520.003,350.003,520.003,520.001,700
2026-07-233,350.003,350.003,260.003,350.003,350.0035,200
2026-07-223,310.003,370.003,240.003,350.003,350.0012,900
2026-07-213,380.003,380.003,270.003,350.003,350.00600
2026-07-203,350.003,530.003,350.003,410.003,410.00169,600
2026-07-173,350.003,350.003,350.003,350.003,350.000
2026-07-163,350.003,350.003,350.003,350.003,350.000
2026-07-153,250.003,350.003,250.003,350.003,350.001,700
2026-07-143,300.003,350.003,300.003,350.003,350.001,100
2026-07-133,400.003,500.003,380.003,400.003,400.0028,400
2026-07-103,350.003,400.003,350.003,400.003,400.00200
2026-07-093,300.003,490.003,010.003,250.003,250.001,500
2026-07-083,200.003,200.003,200.003,200.003,200.000
2026-07-073,200.003,200.003,200.003,200.003,200.000
2026-07-063,200.003,200.003,200.003,200.003,200.0027,500
2026-07-033,150.003,250.003,150.003,200.003,200.00500
2026-07-023,220.003,220.003,220.003,220.003,220.00400
2026-07-013,370.003,370.003,360.003,360.003,360.0052,100
2026-06-303,370.003,370.003,370.003,370.003,370.0032,400
2026-06-293,420.003,420.003,420.003,420.003,420.000
2026-06-263,420.003,420.003,420.003,420.003,420.00100
2026-06-253,360.003,420.003,360.003,420.003,420.009,500
2026-06-243,420.003,420.003,420.003,420.003,420.000
2026-06-233,370.003,420.003,330.003,420.003,420.0023,800
2026-06-223,420.003,420.003,340.003,370.003,370.00400
2026-06-193,530.003,540.003,530.003,540.003,540.0027,400
2026-06-183,540.003,540.003,540.003,540.003,540.000
2026-06-173,540.003,540.003,540.003,540.003,540.0037,900
2026-06-163,540.003,540.003,540.003,540.003,540.000
2026-06-153,540.003,540.003,540.003,540.003,540.00800
2026-06-123,700.003,700.003,540.003,540.003,540.0014,000
2026-06-113,380.004,180.003,360.003,600.003,600.009,500
2026-06-103,260.003,350.003,260.003,350.003,350.00156,100
2026-06-093,260.003,330.003,260.003,330.003,330.00300
2026-06-083,230.003,260.003,200.003,260.003,260.007,500
2026-06-053,360.004,000.003,200.003,260.003,260.008,000
2026-06-043,260.003,260.003,250.003,260.003,260.00500
2026-06-033,260.003,260.003,260.003,260.003,260.0085,100
2026-06-023,290.003,290.003,260.003,260.003,260.001,100
2026-06-013,360.003,360.003,360.003,360.003,360.000
2026-05-293,140.003,360.003,140.003,360.003,360.0011,600
2026-05-283,240.003,240.003,240.003,240.003,240.000
2026-05-273,240.003,240.003,240.003,240.003,240.000
2026-05-263,180.003,300.003,180.003,240.003,240.00148,500
2026-05-253,490.003,590.003,250.003,250.003,250.003,000
2026-05-223,100.003,450.003,100.003,270.003,270.001,500
2026-05-213,350.003,550.003,260.003,270.003,270.004,800
2026-05-203,220.003,270.003,220.003,270.003,270.0043,400
2026-05-193,360.003,400.003,220.003,220.003,220.002,700
2026-05-183,380.003,380.003,260.003,260.003,260.0017,100
2026-05-153,260.003,260.003,260.003,260.003,260.000
2026-05-143,260.003,260.003,260.003,260.003,260.000
2026-05-133,260.003,260.003,260.003,260.003,260.00200
2026-05-123,250.003,250.003,250.003,250.003,250.00400
2026-05-113,250.003,320.003,250.003,320.003,320.002,600
2026-05-083,250.003,380.003,200.003,380.003,380.005,900
2026-05-073,260.003,260.003,260.003,260.003,260.000
2026-05-063,320.003,320.003,250.003,260.003,260.00800
2026-05-053,260.003,320.003,250.003,320.003,320.00800
2026-05-043,420.003,420.003,240.003,290.003,290.003,600
← NewerPage 2 of 21 · 1,215 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.