Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← YULE.JK stock page

Yulie Sekurindo Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-05-043,420.003,420.003,240.003,290.003,290.003,600
2026-05-013,370.003,370.003,370.003,370.003,370.000
2026-04-303,450.003,450.003,300.003,370.003,370.003,900
2026-04-293,390.003,390.003,220.003,340.003,340.0078,000
2026-04-283,300.003,300.003,300.003,300.003,300.00200
2026-04-273,390.003,400.003,390.003,400.003,400.0025,600
2026-04-243,400.003,400.003,400.003,400.003,400.00100
2026-04-233,410.003,410.003,300.003,400.003,400.0033,400
2026-04-223,460.003,460.003,350.003,350.003,350.00800
2026-04-213,360.003,360.003,360.003,360.003,360.00400
2026-04-203,500.003,500.003,280.003,370.003,360.00166,600
2026-04-173,350.003,420.003,300.003,400.003,389.914,200
2026-04-163,370.003,400.003,370.003,400.003,389.91500
2026-04-153,370.003,370.003,260.003,370.003,360.001,500
2026-04-143,360.003,370.003,280.003,370.003,360.00700
2026-04-133,330.003,380.003,330.003,370.003,360.0025,700
2026-04-103,300.003,330.003,060.003,330.003,320.122,000
2026-04-093,390.003,390.003,260.003,300.003,290.21500
2026-04-083,370.003,670.003,210.003,400.003,389.9116,700
2026-04-073,340.003,340.003,230.003,270.003,260.301,300
2026-04-063,380.003,400.003,060.003,400.003,389.9127,400
2026-04-023,380.003,380.003,380.003,380.003,369.97100
2026-04-013,400.003,410.003,400.003,410.003,399.8852,300
2026-03-313,400.003,400.003,400.003,400.003,389.9131,800
2026-03-303,270.003,400.003,270.003,400.003,389.91600
2026-03-273,370.003,370.003,370.003,370.003,360.00800
2026-03-263,400.003,400.003,370.003,370.003,360.0010,900
2026-03-253,350.003,890.003,260.003,320.003,310.156,900
2026-03-173,360.004,200.003,200.003,350.003,340.0673,100
2026-03-163,320.004,000.003,300.003,360.003,350.03101,600
2026-03-133,360.003,520.003,360.003,370.003,360.0038,000
2026-03-123,350.003,350.003,310.003,310.003,300.18600
2026-03-113,360.003,360.003,360.003,360.003,350.0319,600
2026-03-103,400.003,400.003,300.003,350.003,340.06129,800
2026-03-093,310.003,380.003,310.003,360.003,350.032,800
2026-03-063,330.003,330.003,250.003,320.003,310.157,700
2026-03-053,380.003,450.003,320.003,320.003,310.151,400
2026-03-043,320.003,330.003,240.003,330.003,320.1217,500
2026-03-033,340.003,340.003,240.003,330.003,320.1273,500
2026-03-023,320.004,090.003,250.003,330.003,320.1243,200
2026-02-273,250.003,310.003,240.003,310.003,300.1813,700
2026-02-263,270.003,320.003,240.003,320.003,310.15154,500
2026-02-253,370.003,430.003,270.003,320.003,310.153,200
2026-02-243,310.004,140.003,150.003,320.003,310.1572,900
2026-02-233,320.003,320.003,320.003,320.003,310.150
2026-02-203,320.003,320.003,320.003,320.003,310.15400
2026-02-193,240.003,320.003,240.003,320.003,310.1546,000
2026-02-183,140.003,320.003,140.003,320.003,310.1520,800
2026-02-133,320.003,320.003,320.003,320.003,310.150
2026-02-123,260.003,320.003,260.003,320.003,310.15200
2026-02-113,230.003,320.003,230.003,320.003,310.15400
2026-02-103,320.003,320.003,180.003,320.003,310.155,800
2026-02-093,260.003,320.003,240.003,320.003,310.152,700
2026-02-063,370.003,460.003,170.003,320.003,310.151,000
2026-02-053,320.003,520.003,320.003,320.003,310.152,200
2026-02-043,320.003,320.003,320.003,320.003,310.150
2026-02-033,240.003,320.003,040.003,320.003,310.151,200
2026-02-023,320.003,320.003,240.003,320.003,310.1514,200
2026-01-303,240.003,320.003,240.003,320.003,310.1543,000
2026-01-293,150.003,260.003,100.003,240.003,230.3928,500
← NewerPage 3 of 21 · 1,216 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.