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
2025-05-142,680.002,680.002,680.002,680.002,664.070
2025-05-092,670.002,680.002,600.002,680.002,664.079,000
2025-05-082,670.002,680.002,660.002,680.002,664.07900
2025-05-072,690.002,700.002,600.002,680.002,664.0710,700
2025-05-062,690.002,690.002,680.002,680.002,664.07500
2025-05-052,690.002,690.002,690.002,690.002,674.010
2025-05-022,690.002,690.002,690.002,690.002,674.01200
2025-04-302,700.002,710.002,700.002,710.002,693.8916,100
2025-04-292,700.002,710.002,700.002,710.002,693.8970,700
2025-04-282,710.002,710.002,710.002,710.002,693.890
2025-04-252,700.002,710.002,690.002,710.002,693.8932,300
2025-04-242,700.002,700.002,690.002,690.002,674.0140,700
2025-04-232,680.002,730.002,610.002,730.002,713.776,700
2025-04-222,640.002,680.002,640.002,680.002,664.07400
2025-04-212,650.002,680.002,600.002,680.002,664.076,600
2025-04-172,700.002,700.002,640.002,640.002,624.31209,600
2025-04-162,720.002,720.002,720.002,720.002,703.83100
2025-04-152,800.002,800.002,740.002,740.002,723.71200
2025-04-142,800.002,800.002,800.002,800.002,783.36200
2025-04-112,700.002,800.002,700.002,800.002,783.3632,100
2025-04-102,680.002,700.002,660.002,700.002,683.952,600
2025-04-092,700.002,700.002,700.002,700.002,683.951,900
2025-04-082,700.002,700.002,700.002,700.002,683.950
2025-03-272,700.002,700.002,700.002,700.002,683.950
2025-03-262,680.002,700.002,680.002,700.002,683.95139,100
2025-03-252,700.002,700.002,600.002,690.002,674.0113,500
2025-03-242,700.002,700.002,700.002,700.002,683.95100
2025-03-212,700.002,700.002,700.002,700.002,683.9523,500
2025-03-202,700.002,700.002,700.002,700.002,683.9536,400
2025-03-192,700.002,700.002,700.002,700.002,683.95100
2025-03-182,700.002,700.002,700.002,700.002,683.9548,200
2025-03-172,720.002,720.002,720.002,720.002,703.83200
2025-03-142,700.002,700.002,700.002,700.002,683.950
2025-03-132,700.002,700.002,700.002,700.002,683.9518,000
2025-03-122,700.002,710.002,700.002,710.002,693.8925,600
2025-03-112,780.002,780.002,670.002,700.002,683.95159,000
2025-03-102,740.002,740.002,680.002,680.002,664.071,100
2025-03-072,780.002,780.002,780.002,780.002,763.48100
2025-03-062,690.002,770.002,680.002,680.002,664.078,500
2025-03-052,690.002,690.002,680.002,680.002,664.0717,100
2025-03-042,690.002,690.002,690.002,690.002,674.0184,600
2025-03-032,680.002,680.002,650.002,680.002,664.073,300
2025-02-282,690.002,690.002,680.002,680.002,664.07600
2025-02-272,690.002,690.002,690.002,690.002,674.01189,000
2025-02-262,700.002,700.002,700.002,700.002,683.950
2025-02-252,700.002,700.002,700.002,700.002,683.950
2025-02-242,700.002,700.002,700.002,700.002,683.950
2025-02-212,700.002,700.002,700.002,700.002,683.9539,700
2025-02-202,690.002,700.002,690.002,700.002,683.9575,200
2025-02-192,700.002,700.002,680.002,700.002,683.9554,100
2025-02-182,700.002,700.002,690.002,700.002,683.9570,700
2025-02-172,700.002,700.002,670.002,700.002,683.9538,400
2025-02-142,730.002,760.002,670.002,670.002,654.131,700
2025-02-132,700.002,700.002,700.002,700.002,683.950
2025-02-122,750.002,760.002,660.002,700.002,683.951,400
2025-02-112,680.002,680.002,680.002,680.002,664.07500
2025-02-102,680.002,680.002,680.002,680.002,664.070
2025-02-072,680.002,680.002,680.002,680.002,664.07200
2025-02-062,680.002,680.002,680.002,680.002,664.07100
2025-02-052,680.002,680.002,680.002,680.002,664.070
← NewerPage 7 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.