Yulie Sekurindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-11 | 890.00 | 890.00 | 885.00 | 885.00 | 879.74 | 600 |
| 2021-11-10 | 850.00 | 915.00 | 850.00 | 890.00 | 884.71 | 14,300 |
| 2021-11-09 | 900.00 | 900.00 | 850.00 | 850.00 | 844.95 | 75,700 |
| 2021-11-08 | 870.00 | 940.00 | 870.00 | 900.00 | 894.65 | 35,400 |
| 2021-11-05 | 930.00 | 990.00 | 865.00 | 920.00 | 914.53 | 100,800 |
| 2021-11-04 | 820.00 | 1,000.00 | 820.00 | 930.00 | 924.47 | 60,200 |
| 2021-11-03 | 790.00 | 840.00 | 790.00 | 820.00 | 815.13 | 37,100 |
| 2021-11-02 | 840.00 | 890.00 | 805.00 | 840.00 | 835.01 | 22,500 |
| 2021-11-01 | 840.00 | 895.00 | 840.00 | 840.00 | 835.01 | 7,200 |
| 2021-10-29 | 905.00 | 910.00 | 840.00 | 840.00 | 835.01 | 34,900 |
| 2021-10-28 | 900.00 | 980.00 | 865.00 | 900.00 | 894.65 | 107,600 |
| 2021-10-27 | 860.00 | 1,000.00 | 860.00 | 900.00 | 894.65 | 123,700 |
| 2021-10-26 | 920.00 | 920.00 | 845.00 | 850.00 | 844.95 | 207,600 |
| 2021-10-25 | 900.00 | 900.00 | 815.00 | 880.00 | 874.77 | 289,000 |
| 2021-10-22 | 850.00 | 1,000.00 | 845.00 | 860.00 | 854.89 | 33,300 |
| 2021-10-21 | 820.00 | 1,025.00 | 800.00 | 850.00 | 844.95 | 91,400 |
| 2021-10-19 | 780.00 | 900.00 | 730.00 | 820.00 | 815.13 | 33,800 |
| 2021-10-18 | 770.00 | 770.00 | 735.00 | 770.00 | 765.42 | 10,600 |
| 2021-10-15 | 760.00 | 760.00 | 750.00 | 760.00 | 755.48 | 2,300 |
| 2021-10-14 | 745.00 | 760.00 | 745.00 | 760.00 | 755.48 | 6,200 |
← NewerPage 21 of 21 · 1,220 trading days
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.