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
2025-08-132,600.002,690.002,600.002,680.002,672.051,100
2025-08-122,700.002,700.002,700.002,700.002,691.990
2025-08-112,700.002,700.002,700.002,700.002,691.990
2025-08-082,700.002,700.002,700.002,700.002,691.990
2025-08-072,700.002,700.002,700.002,700.002,691.990
2025-08-062,700.002,700.002,700.002,700.002,691.990
2025-08-052,700.002,700.002,700.002,700.002,691.990
2025-08-042,700.002,700.002,700.002,700.002,691.990
2025-08-012,700.002,710.002,700.002,700.002,691.99700
2025-07-312,700.002,700.002,690.002,690.002,682.0266,600
2025-07-302,700.002,700.002,640.002,700.002,691.9925,400
2025-07-292,670.002,710.002,600.002,710.002,701.965,500
2025-07-282,710.003,240.002,610.002,700.002,691.994,100
2025-07-252,700.002,700.002,700.002,700.002,691.9932,600
2025-07-242,700.002,700.002,660.002,670.002,662.0841,800
2025-07-232,710.002,710.002,690.002,690.002,682.02300
2025-07-222,700.002,760.002,300.002,700.002,691.992,500
2025-07-212,700.002,700.002,680.002,680.002,672.05200
2025-07-182,660.002,700.002,660.002,700.002,691.9986,100
2025-07-172,660.002,660.002,660.002,660.002,652.11100
2025-07-162,700.002,700.002,700.002,700.002,691.990
2025-07-152,700.002,700.002,700.002,700.002,691.99100
2025-07-142,700.002,700.002,700.002,700.002,691.990
2025-07-112,680.002,700.002,600.002,700.002,691.9944,200
2025-07-102,630.002,710.002,560.002,680.002,672.058,000
2025-07-092,560.002,700.002,560.002,600.002,592.285,200
2025-07-082,550.002,660.002,550.002,660.002,652.11300
2025-07-072,820.002,820.002,650.002,650.002,642.141,100
2025-07-042,900.002,910.002,820.002,820.002,811.632,100
2025-07-033,000.003,370.002,900.002,960.002,951.225,000
2025-07-022,700.002,700.002,700.002,700.002,691.990
2025-07-012,700.002,700.002,700.002,700.002,691.990
2025-06-302,700.002,700.002,700.002,700.002,691.990
2025-06-262,700.002,700.002,700.002,700.002,691.990
2025-06-252,700.002,700.002,700.002,700.002,691.990
2025-06-242,700.002,700.002,700.002,700.002,691.9912,100
2025-06-232,700.002,700.002,700.002,700.002,691.9924,500
2025-06-202,700.002,700.002,700.002,700.002,691.990
2025-06-192,700.002,700.002,700.002,700.002,691.9936,400
2025-06-182,700.002,700.002,700.002,700.002,691.9949,100
2025-06-172,700.002,700.002,700.002,700.002,691.990
2025-06-162,700.002,700.002,700.002,700.002,691.990
2025-06-132,700.002,700.002,700.002,700.002,691.9918,400
2025-06-122,720.002,720.002,720.002,720.002,711.930
2025-06-112,700.002,770.002,700.002,720.002,711.93188,700
2025-06-102,710.002,730.002,710.002,730.002,721.90200
2025-06-052,680.002,680.002,680.002,680.002,672.050
2025-06-042,700.002,700.002,680.002,680.002,664.07111,800
2025-06-032,750.002,750.002,650.002,700.002,683.953,300
2025-06-022,700.002,700.002,700.002,700.002,683.95100
2025-05-282,700.002,700.002,700.002,700.002,683.9512,200
2025-05-272,700.002,700.002,700.002,700.002,683.95174,400
2025-05-262,700.002,700.002,700.002,700.002,683.950
2025-05-232,700.002,700.002,700.002,700.002,683.950
2025-05-222,700.002,700.002,700.002,700.002,683.950
2025-05-212,700.002,700.002,700.002,700.002,683.9551,300
2025-05-202,700.002,700.002,700.002,700.002,683.950
2025-05-192,700.002,700.002,700.002,700.002,683.950
2025-05-162,680.002,700.002,680.002,700.002,683.9520,800
2025-05-152,670.002,680.002,620.002,680.002,664.072,400
← NewerPage 6 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.