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
2025-11-052,700.002,700.002,600.002,700.002,691.9960,300
2025-11-042,690.002,700.002,600.002,700.002,691.9921,400
2025-11-032,690.002,800.002,600.002,700.002,691.9930,400
2025-10-312,600.002,700.002,600.002,700.002,691.9922,200
2025-10-302,700.002,700.002,600.002,700.002,691.9987,400
2025-10-292,690.002,700.002,600.002,700.002,691.9930,900
2025-10-282,700.002,710.002,600.002,700.002,691.9911,100
2025-10-272,700.002,800.002,600.002,680.002,672.0580,600
2025-10-242,670.002,670.002,670.002,670.002,662.08300
2025-10-232,700.002,700.002,680.002,680.002,672.0543,600
2025-10-222,690.002,710.002,680.002,710.002,701.96500
2025-10-212,710.002,710.002,600.002,710.002,701.9611,400
2025-10-202,700.002,720.002,600.002,720.002,711.93222,100
2025-10-172,700.002,700.002,700.002,700.002,691.99100
2025-10-162,700.002,700.002,700.002,700.002,691.990
2025-10-152,700.002,700.002,700.002,700.002,691.990
2025-10-142,700.002,700.002,700.002,700.002,691.99100
2025-10-132,700.002,700.002,700.002,700.002,691.9932,700
2025-10-102,690.002,710.002,680.002,710.002,701.961,500
2025-10-092,690.002,710.002,600.002,710.002,701.968,000
2025-10-082,710.002,710.002,600.002,690.002,682.026,400
2025-10-072,700.002,710.002,600.002,700.002,691.999,100
2025-10-062,690.002,720.002,690.002,700.002,691.9933,500
2025-10-032,690.002,690.002,510.002,690.002,682.0211,500
2025-10-022,680.002,690.002,600.002,690.002,682.025,800
2025-10-012,700.002,700.002,600.002,690.002,682.0293,500
2025-09-302,690.002,710.002,600.002,680.002,672.0529,000
2025-09-292,710.002,890.002,690.002,690.002,682.022,300
2025-09-262,710.002,710.002,710.002,710.002,701.960
2025-09-252,690.002,710.002,600.002,710.002,701.967,700
2025-09-242,680.002,700.002,680.002,700.002,691.9912,300
2025-09-232,700.002,700.002,690.002,690.002,682.0224,600
2025-09-222,790.002,790.002,680.002,680.002,672.051,100
2025-09-192,810.002,810.002,650.002,690.002,682.0238,600
2025-09-182,710.002,710.002,710.002,710.002,701.960
2025-09-172,700.002,710.002,700.002,710.002,701.9648,800
2025-09-162,700.002,700.002,700.002,700.002,691.99200
2025-09-152,700.002,770.002,700.002,710.002,701.9619,000
2025-09-122,690.002,700.002,500.002,700.002,691.991,900
2025-09-112,700.002,700.002,690.002,700.002,691.992,300
2025-09-102,700.002,700.002,680.002,700.002,691.99188,100
2025-09-092,700.002,700.002,700.002,700.002,691.990
2025-09-082,700.002,700.002,700.002,700.002,691.998,100
2025-09-052,700.002,700.002,700.002,700.002,691.990
2025-09-042,700.002,700.002,700.002,700.002,691.99500
2025-09-032,700.002,700.002,700.002,700.002,691.9985,200
2025-09-022,700.002,700.002,630.002,700.002,691.9921,800
2025-09-012,690.002,700.002,690.002,700.002,691.9914,700
2025-08-292,700.002,700.002,690.002,700.002,691.99177,400
2025-08-282,700.002,880.002,650.002,770.002,761.787,200
2025-08-272,800.002,800.002,680.002,760.002,751.815,400
2025-08-262,600.003,360.002,600.002,800.002,791.6961,700
2025-08-252,690.002,690.002,510.002,690.002,682.02700
2025-08-222,690.002,690.002,690.002,690.002,682.020
2025-08-212,690.002,690.002,690.002,690.002,682.02200
2025-08-202,700.002,700.002,700.002,700.002,691.9953,200
2025-08-192,600.002,700.002,510.002,700.002,691.991,400
2025-08-182,700.002,700.002,700.002,700.002,691.990
2025-08-152,700.002,700.002,700.002,700.002,691.9920,400
2025-08-142,680.002,680.002,680.002,680.002,672.050
← NewerPage 5 of 21 · 1,218 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.