Yulie Sekurindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 2,680.00 | 2,680.00 | 2,680.00 | 2,680.00 | 2,664.07 | 100 |
| 2025-02-03 | 2,650.00 | 2,690.00 | 2,650.00 | 2,690.00 | 2,674.01 | 300 |
| 2025-01-31 | 2,700.00 | 2,700.00 | 2,680.00 | 2,700.00 | 2,683.95 | 16,700 |
| 2025-01-30 | 2,700.00 | 2,750.00 | 2,680.00 | 2,700.00 | 2,683.95 | 81,900 |
| 2025-01-24 | 2,650.00 | 2,740.00 | 2,650.00 | 2,700.00 | 2,683.95 | 700 |
| 2025-01-23 | 2,520.00 | 2,770.00 | 2,520.00 | 2,710.00 | 2,693.89 | 82,400 |
| 2025-01-22 | 2,650.00 | 2,710.00 | 2,620.00 | 2,710.00 | 2,693.89 | 3,600 |
| 2025-01-21 | 3,370.00 | 3,370.00 | 2,710.00 | 2,710.00 | 2,693.89 | 13,400 |
| 2025-01-20 | 2,650.00 | 2,820.00 | 2,650.00 | 2,700.00 | 2,683.95 | 203,400 |
| 2025-01-17 | 2,820.00 | 2,820.00 | 2,820.00 | 2,820.00 | 2,803.24 | 0 |
| 2025-01-16 | 2,820.00 | 2,820.00 | 2,820.00 | 2,820.00 | 2,803.24 | 0 |
| 2025-01-15 | 2,820.00 | 2,820.00 | 2,820.00 | 2,820.00 | 2,803.24 | 0 |
| 2025-01-14 | 2,820.00 | 2,820.00 | 2,820.00 | 2,820.00 | 2,803.24 | 0 |
| 2025-01-13 | 2,720.00 | 2,820.00 | 2,720.00 | 2,820.00 | 2,803.24 | 32,600 |
| 2025-01-10 | 2,720.00 | 2,720.00 | 2,720.00 | 2,720.00 | 2,703.83 | 0 |
| 2025-01-09 | 2,720.00 | 2,720.00 | 2,720.00 | 2,720.00 | 2,703.83 | 0 |
| 2025-01-08 | 2,720.00 | 2,720.00 | 2,720.00 | 2,720.00 | 2,703.83 | 0 |
| 2025-01-07 | 2,720.00 | 2,720.00 | 2,720.00 | 2,720.00 | 2,703.83 | 0 |
| 2025-01-06 | 2,720.00 | 2,720.00 | 2,720.00 | 2,720.00 | 2,703.83 | 32,500 |
| 2025-01-03 | 2,810.00 | 2,810.00 | 2,050.00 | 2,720.00 | 2,703.83 | 5,600 |
| 2025-01-02 | 2,730.00 | 2,730.00 | 2,730.00 | 2,730.00 | 2,713.77 | 0 |
| 2024-12-30 | 2,510.00 | 2,730.00 | 2,510.00 | 2,730.00 | 2,713.77 | 113,400 |
| 2024-12-27 | 2,510.00 | 2,510.00 | 2,500.00 | 2,510.00 | 2,495.08 | 23,700 |
| 2024-12-24 | 2,510.00 | 2,510.00 | 2,510.00 | 2,510.00 | 2,495.08 | 0 |
| 2024-12-23 | 2,510.00 | 2,510.00 | 2,510.00 | 2,510.00 | 2,495.08 | 39,800 |
| 2024-12-20 | 2,510.00 | 2,510.00 | 2,510.00 | 2,510.00 | 2,495.08 | 0 |
| 2024-12-19 | 2,510.00 | 2,510.00 | 2,510.00 | 2,510.00 | 2,495.08 | 39,200 |
| 2024-12-18 | 2,510.00 | 2,510.00 | 2,510.00 | 2,510.00 | 2,495.08 | 52,300 |
| 2024-12-17 | 2,510.00 | 2,510.00 | 2,510.00 | 2,510.00 | 2,495.08 | 0 |
| 2024-12-16 | 2,510.00 | 2,510.00 | 2,510.00 | 2,510.00 | 2,495.08 | 0 |
| 2024-12-13 | 2,510.00 | 2,510.00 | 2,510.00 | 2,510.00 | 2,495.08 | 19,600 |
| 2024-12-12 | 2,510.00 | 2,510.00 | 2,510.00 | 2,510.00 | 2,495.08 | 0 |
| 2024-12-11 | 2,510.00 | 2,510.00 | 2,510.00 | 2,510.00 | 2,495.08 | 200,500 |
| 2024-12-10 | 2,510.00 | 2,510.00 | 2,510.00 | 2,510.00 | 2,495.08 | 0 |
| 2024-12-09 | 2,500.00 | 2,510.00 | 2,500.00 | 2,510.00 | 2,495.08 | 7,000 |
| 2024-12-06 | 2,510.00 | 2,510.00 | 2,510.00 | 2,510.00 | 2,495.08 | 8,700 |
| 2024-12-05 | 2,510.00 | 2,510.00 | 2,510.00 | 2,510.00 | 2,495.08 | 0 |
| 2024-12-04 | 2,510.00 | 2,510.00 | 2,510.00 | 2,510.00 | 2,495.08 | 109,600 |
| 2024-12-03 | 2,510.00 | 2,510.00 | 2,400.00 | 2,510.00 | 2,495.08 | 700 |
| 2024-12-02 | 2,510.00 | 2,510.00 | 2,350.00 | 2,500.00 | 2,485.14 | 5,600 |
| 2024-11-29 | 2,500.00 | 2,510.00 | 2,260.00 | 2,500.00 | 2,485.14 | 17,000 |
| 2024-11-28 | 2,510.00 | 2,510.00 | 2,340.00 | 2,500.00 | 2,485.14 | 190,600 |
| 2024-11-26 | 2,510.00 | 2,510.00 | 2,250.00 | 2,510.00 | 2,495.08 | 3,200 |
| 2024-11-25 | 2,510.00 | 2,510.00 | 2,310.00 | 2,510.00 | 2,495.08 | 2,200 |
| 2024-11-22 | 2,500.00 | 2,510.00 | 2,210.00 | 2,500.00 | 2,485.14 | 37,400 |
| 2024-11-21 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 2,485.14 | 600 |
| 2024-11-20 | 2,510.00 | 2,510.00 | 2,510.00 | 2,510.00 | 2,495.08 | 57,700 |
| 2024-11-19 | 2,510.00 | 2,510.00 | 2,510.00 | 2,510.00 | 2,495.08 | 600 |
| 2024-11-18 | 2,510.00 | 2,510.00 | 2,510.00 | 2,510.00 | 2,495.08 | 22,000 |
| 2024-11-15 | 2,510.00 | 2,510.00 | 2,510.00 | 2,510.00 | 2,495.08 | 0 |
| 2024-11-14 | 2,510.00 | 2,510.00 | 2,510.00 | 2,510.00 | 2,495.08 | 35,000 |
| 2024-11-13 | 2,510.00 | 2,510.00 | 2,510.00 | 2,510.00 | 2,495.08 | 42,500 |
| 2024-11-12 | 2,510.00 | 2,510.00 | 2,510.00 | 2,510.00 | 2,495.08 | 40,000 |
| 2024-11-11 | 2,510.00 | 2,510.00 | 2,510.00 | 2,510.00 | 2,495.08 | 42,200 |
| 2024-11-08 | 2,500.00 | 2,510.00 | 2,500.00 | 2,510.00 | 2,495.08 | 29,500 |
| 2024-11-07 | 2,510.00 | 2,510.00 | 2,510.00 | 2,510.00 | 2,495.08 | 0 |
| 2024-11-06 | 2,510.00 | 2,510.00 | 2,510.00 | 2,510.00 | 2,495.08 | 0 |
| 2024-11-05 | 2,510.00 | 2,510.00 | 2,510.00 | 2,510.00 | 2,495.08 | 0 |
| 2024-11-04 | 2,510.00 | 2,510.00 | 2,510.00 | 2,510.00 | 2,495.08 | 100 |
| 2024-11-01 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 2,485.14 | 32,200 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-21 | 10.0000 IDR |
| 2025-06-05 | 8.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.