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
2026-01-283,160.003,160.003,150.003,150.003,140.65500
2026-01-273,240.003,240.003,120.003,240.003,230.3928,900
2026-01-263,210.003,240.003,200.003,240.003,230.391,900
2026-01-233,200.003,240.003,100.003,240.003,230.3935,300
2026-01-223,210.003,210.003,200.003,200.003,190.502,300
2026-01-213,190.003,210.003,150.003,210.003,200.471,500
2026-01-203,240.003,240.003,170.003,240.003,230.39178,400
2026-01-193,220.003,250.003,140.003,240.003,230.391,500
2026-01-163,250.003,250.003,250.003,250.003,240.360
2026-01-153,150.003,250.003,070.003,250.003,240.3610,300
2026-01-143,180.003,300.003,080.003,180.003,170.567,700
2026-01-133,170.003,910.003,130.003,180.003,170.5644,200
2026-01-123,210.003,210.003,150.003,180.003,170.562,800
2026-01-093,210.003,900.003,120.003,200.003,190.5028,900
2026-01-083,100.003,250.003,100.003,200.003,190.504,900
2026-01-073,150.003,200.003,050.003,200.003,190.5012,700
2026-01-063,190.003,260.003,130.003,200.003,190.5050,700
2026-01-053,320.003,330.003,190.003,260.003,250.336,300
2026-01-023,230.003,320.002,860.003,320.003,310.1541,200
2026-01-013,300.003,300.003,300.003,300.003,290.210
2025-12-313,300.003,300.003,300.003,300.003,290.210
2025-12-303,230.003,350.003,200.003,300.003,290.2124,800
2025-12-293,300.003,300.003,000.003,300.003,290.2185,500
2025-12-263,300.003,300.003,300.003,300.003,290.210
2025-12-253,300.003,300.003,300.003,300.003,290.210
2025-12-243,200.004,000.002,810.003,300.003,290.21183,700
2025-12-233,990.004,000.002,730.003,300.003,290.21364,700
2025-12-222,800.003,370.002,800.003,200.003,190.5095,100
2025-12-192,700.002,700.002,700.002,700.002,691.9937,100
2025-12-182,710.002,710.002,710.002,710.002,701.96600
2025-12-172,630.002,700.002,630.002,700.002,691.9949,200
2025-12-162,700.002,700.002,700.002,700.002,691.99600
2025-12-152,700.002,700.002,700.002,700.002,691.9918,200
2025-12-122,700.002,700.002,700.002,700.002,691.990
2025-12-112,700.002,700.002,700.002,700.002,691.990
2025-12-102,700.002,700.002,700.002,700.002,691.99186,700
2025-12-092,700.002,700.002,700.002,700.002,691.990
2025-12-082,700.002,700.002,640.002,700.002,691.9911,700
2025-12-052,710.002,710.002,690.002,690.002,682.02400
2025-12-042,690.002,690.002,690.002,690.002,682.021,300
2025-12-032,700.002,700.002,690.002,690.002,682.02102,100
2025-12-022,690.002,690.002,690.002,690.002,682.021,600
2025-12-012,700.002,700.002,650.002,690.002,682.0214,600
2025-11-282,700.002,710.002,700.002,710.002,701.96174,600
2025-11-272,710.002,710.002,710.002,710.002,701.96100
2025-11-262,650.002,700.002,650.002,700.002,691.993,000
2025-11-252,660.002,700.002,600.002,700.002,691.9925,200
2025-11-242,700.002,700.002,650.002,700.002,691.993,500
2025-11-212,800.003,100.002,600.002,700.002,691.9987,300
2025-11-202,700.002,700.002,700.002,700.002,691.990
2025-11-192,700.002,800.002,680.002,700.002,691.9958,100
2025-11-182,700.002,700.002,600.002,700.002,691.9945,900
2025-11-172,700.002,700.002,700.002,700.002,691.990
2025-11-142,610.002,710.002,610.002,700.002,691.99800
2025-11-132,610.002,700.002,610.002,700.002,691.991,600
2025-11-122,650.002,700.002,650.002,700.002,691.991,900
2025-11-112,660.002,700.002,610.002,700.002,691.9929,300
2025-11-102,690.002,690.002,600.002,670.002,662.0883,100
2025-11-072,610.002,700.002,600.002,700.002,691.9984,800
2025-11-062,700.002,700.002,600.002,700.002,691.9946,000
← NewerPage 4 of 5 · 253 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.