Yulie Sekurindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-04 | 2,000.00 | 2,100.00 | 2,000.00 | 2,010.00 | 1,998.05 | 13,900 |
| 2022-02-03 | 2,010.00 | 2,080.00 | 2,010.00 | 2,010.00 | 1,998.05 | 5,800 |
| 2022-02-02 | 2,000.00 | 2,100.00 | 2,000.00 | 2,010.00 | 1,998.05 | 5,700 |
| 2022-01-31 | 1,980.00 | 2,100.00 | 1,975.00 | 2,000.00 | 1,988.11 | 17,000 |
| 2022-01-28 | 1,990.00 | 1,990.00 | 1,900.00 | 1,980.00 | 1,968.23 | 54,700 |
| 2022-01-27 | 1,900.00 | 2,000.00 | 1,875.00 | 1,945.00 | 1,933.44 | 14,600 |
| 2022-01-26 | 1,900.00 | 1,900.00 | 1,890.00 | 1,890.00 | 1,878.77 | 77,100 |
| 2022-01-25 | 1,850.00 | 1,900.00 | 1,850.00 | 1,890.00 | 1,878.77 | 4,800 |
| 2022-01-24 | 1,850.00 | 1,895.00 | 1,850.00 | 1,880.00 | 1,868.83 | 4,100 |
| 2022-01-21 | 1,890.00 | 1,900.00 | 1,850.00 | 1,850.00 | 1,839.00 | 3,100 |
| 2022-01-20 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,878.77 | 1,000 |
| 2022-01-19 | 1,900.00 | 1,900.00 | 1,850.00 | 1,890.00 | 1,878.77 | 21,400 |
| 2022-01-18 | 1,850.00 | 1,900.00 | 1,845.00 | 1,890.00 | 1,878.77 | 21,300 |
| 2022-01-17 | 1,850.00 | 1,850.00 | 1,835.00 | 1,845.00 | 1,834.03 | 5,500 |
| 2022-01-14 | 1,820.00 | 1,825.00 | 1,750.00 | 1,825.00 | 1,814.15 | 17,900 |
| 2022-01-13 | 1,830.00 | 1,840.00 | 1,820.00 | 1,825.00 | 1,814.15 | 8,100 |
| 2022-01-12 | 1,880.00 | 1,880.00 | 1,750.00 | 1,830.00 | 1,819.12 | 2,500 |
| 2022-01-11 | 1,875.00 | 1,875.00 | 1,790.00 | 1,840.00 | 1,829.06 | 8,500 |
| 2022-01-10 | 1,840.00 | 1,850.00 | 1,720.00 | 1,845.00 | 1,834.03 | 96,800 |
| 2022-01-07 | 1,900.00 | 1,900.00 | 1,840.00 | 1,840.00 | 1,829.06 | 27,400 |
| 2022-01-06 | 1,850.00 | 1,935.00 | 1,850.00 | 1,855.00 | 1,843.97 | 51,400 |
| 2022-01-05 | 1,820.00 | 1,950.00 | 1,775.00 | 1,850.00 | 1,839.00 | 63,800 |
| 2022-01-04 | 1,650.00 | 1,820.00 | 1,630.00 | 1,820.00 | 1,809.18 | 103,400 |
| 2022-01-03 | 1,520.00 | 1,885.00 | 1,520.00 | 1,650.00 | 1,640.19 | 163,300 |
| 2021-12-30 | 1,410.00 | 1,560.00 | 1,360.00 | 1,510.00 | 1,501.03 | 117,600 |
| 2021-12-29 | 1,240.00 | 1,500.00 | 1,160.00 | 1,410.00 | 1,401.62 | 142,800 |
| 2021-12-28 | 1,100.00 | 1,240.00 | 1,090.00 | 1,240.00 | 1,232.63 | 78,900 |
| 2021-12-27 | 1,095.00 | 1,100.00 | 1,055.00 | 1,100.00 | 1,093.46 | 255,800 |
| 2021-12-24 | 1,090.00 | 1,110.00 | 1,020.00 | 1,095.00 | 1,088.49 | 114,100 |
| 2021-12-23 | 1,110.00 | 1,110.00 | 1,035.00 | 1,090.00 | 1,083.52 | 382,500 |
| 2021-12-22 | 1,120.00 | 1,120.00 | 1,110.00 | 1,110.00 | 1,103.40 | 2,300 |
| 2021-12-21 | 1,115.00 | 1,115.00 | 1,025.00 | 1,100.00 | 1,093.46 | 113,000 |
| 2021-12-20 | 1,120.00 | 1,120.00 | 1,045.00 | 1,100.00 | 1,093.46 | 209,200 |
| 2021-12-17 | 1,080.00 | 1,150.00 | 1,060.00 | 1,120.00 | 1,113.34 | 30,700 |
| 2021-12-16 | 1,180.00 | 1,250.00 | 1,070.00 | 1,130.00 | 1,123.28 | 196,300 |
| 2021-12-15 | 1,100.00 | 1,150.00 | 1,025.00 | 1,150.00 | 1,143.16 | 8,074,000 |
| 2021-12-14 | 1,095.00 | 1,120.00 | 1,075.00 | 1,100.00 | 1,093.46 | 102,100 |
| 2021-12-13 | 1,120.00 | 1,140.00 | 1,080.00 | 1,095.00 | 1,088.49 | 379,500 |
| 2021-12-10 | 935.00 | 1,155.00 | 885.00 | 1,100.00 | 1,093.46 | 35,614,100 |
| 2021-12-09 | 910.00 | 965.00 | 910.00 | 935.00 | 929.44 | 3,450,200 |
| 2021-12-08 | 915.00 | 920.00 | 895.00 | 910.00 | 904.59 | 791,000 |
| 2021-12-07 | 920.00 | 925.00 | 880.00 | 920.00 | 914.53 | 923,300 |
| 2021-12-06 | 885.00 | 930.00 | 865.00 | 920.00 | 914.53 | 85,700 |
| 2021-12-03 | 920.00 | 935.00 | 880.00 | 920.00 | 914.53 | 3,036,300 |
| 2021-12-02 | 895.00 | 930.00 | 870.00 | 920.00 | 914.53 | 562,400 |
| 2021-12-01 | 885.00 | 905.00 | 835.00 | 895.00 | 889.68 | 149,200 |
| 2021-11-30 | 975.00 | 975.00 | 885.00 | 885.00 | 879.74 | 47,800 |
| 2021-11-29 | 970.00 | 990.00 | 930.00 | 950.00 | 944.35 | 82,600 |
| 2021-11-26 | 995.00 | 1,020.00 | 930.00 | 990.00 | 984.12 | 361,000 |
| 2021-11-25 | 1,025.00 | 1,035.00 | 955.00 | 995.00 | 989.09 | 8,862,100 |
| 2021-11-24 | 870.00 | 1,075.00 | 800.00 | 1,025.00 | 1,018.91 | 58,811,300 |
| 2021-11-23 | 755.00 | 895.00 | 755.00 | 860.00 | 854.89 | 69,700 |
| 2021-11-22 | 825.00 | 875.00 | 770.00 | 790.00 | 785.30 | 17,900 |
| 2021-11-19 | 825.00 | 825.00 | 825.00 | 825.00 | 820.10 | 7,400 |
| 2021-11-18 | 810.00 | 860.00 | 810.00 | 825.00 | 820.10 | 41,400 |
| 2021-11-17 | 805.00 | 900.00 | 765.00 | 870.00 | 864.83 | 138,100 |
| 2021-11-16 | 835.00 | 835.00 | 780.00 | 805.00 | 800.22 | 3,700 |
| 2021-11-15 | 795.00 | 840.00 | 795.00 | 835.00 | 830.04 | 2,500 |
| 2021-11-12 | 860.00 | 880.00 | 825.00 | 845.00 | 839.98 | 79,100 |
| 2021-11-11 | 890.00 | 890.00 | 885.00 | 885.00 | 879.74 | 600 |
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.