Yulie Sekurindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 2,485.14 | 18,000 |
| 2024-10-30 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 2,485.14 | 78,700 |
| 2024-10-29 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 2,485.14 | 0 |
| 2024-10-28 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 2,485.14 | 0 |
| 2024-10-25 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 2,485.14 | 35,300 |
| 2024-10-24 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 2,485.14 | 0 |
| 2024-10-23 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 2,485.14 | 44,000 |
| 2024-10-22 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 2,485.14 | 100 |
| 2024-10-21 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 2,485.14 | 200 |
| 2024-10-18 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 2,485.14 | 228,700 |
| 2024-10-17 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 2,485.14 | 400 |
| 2024-10-16 | 2,510.00 | 2,520.00 | 2,510.00 | 2,520.00 | 2,505.02 | 39,000 |
| 2024-10-15 | 2,510.00 | 2,510.00 | 2,510.00 | 2,510.00 | 2,495.08 | 30,000 |
| 2024-10-14 | 2,500.00 | 2,510.00 | 2,500.00 | 2,510.00 | 2,495.08 | 37,000 |
| 2024-10-11 | 2,500.00 | 2,510.00 | 2,500.00 | 2,510.00 | 2,495.08 | 35,200 |
| 2024-10-10 | 2,510.00 | 2,510.00 | 2,510.00 | 2,510.00 | 2,495.08 | 0 |
| 2024-10-09 | 2,500.00 | 2,510.00 | 2,500.00 | 2,510.00 | 2,495.08 | 34,000 |
| 2024-10-08 | 2,500.00 | 2,510.00 | 2,500.00 | 2,510.00 | 2,495.08 | 36,000 |
| 2024-10-07 | 2,500.00 | 2,510.00 | 2,500.00 | 2,510.00 | 2,495.08 | 34,500 |
| 2024-10-04 | 2,500.00 | 2,510.00 | 2,500.00 | 2,510.00 | 2,495.08 | 63,300 |
| 2024-10-03 | 2,490.00 | 2,500.00 | 2,490.00 | 2,500.00 | 2,485.14 | 28,000 |
| 2024-10-02 | 2,500.00 | 2,510.00 | 2,500.00 | 2,510.00 | 2,495.08 | 26,100 |
| 2024-10-01 | 2,500.00 | 2,510.00 | 2,500.00 | 2,510.00 | 2,495.08 | 66,100 |
| 2024-09-30 | 2,500.00 | 2,510.00 | 2,500.00 | 2,510.00 | 2,495.08 | 62,100 |
| 2024-09-27 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 2,485.14 | 0 |
| 2024-09-26 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 2,485.14 | 26,500 |
| 2024-09-25 | 2,500.00 | 2,510.00 | 2,500.00 | 2,510.00 | 2,495.08 | 38,500 |
| 2024-09-24 | 2,510.00 | 2,510.00 | 2,510.00 | 2,510.00 | 2,495.08 | 0 |
| 2024-09-23 | 2,510.00 | 2,510.00 | 2,510.00 | 2,510.00 | 2,495.08 | 26,400 |
| 2024-09-20 | 2,450.00 | 2,510.00 | 2,450.00 | 2,510.00 | 2,495.08 | 2,000 |
| 2024-09-19 | 2,510.00 | 2,510.00 | 2,510.00 | 2,510.00 | 2,495.08 | 40,500 |
| 2024-09-18 | 2,510.00 | 2,510.00 | 2,510.00 | 2,510.00 | 2,495.08 | 52,300 |
| 2024-09-17 | 2,510.00 | 2,510.00 | 2,510.00 | 2,510.00 | 2,495.08 | 0 |
| 2024-09-13 | 2,510.00 | 2,510.00 | 2,510.00 | 2,510.00 | 2,495.08 | 0 |
| 2024-09-12 | 2,420.00 | 2,510.00 | 2,420.00 | 2,510.00 | 2,495.08 | 600 |
| 2024-09-11 | 2,510.00 | 2,510.00 | 2,400.00 | 2,400.00 | 2,385.74 | 211,000 |
| 2024-09-10 | 2,500.00 | 2,510.00 | 2,500.00 | 2,510.00 | 2,495.08 | 1,000 |
| 2024-09-09 | 2,500.00 | 2,510.00 | 2,400.00 | 2,510.00 | 2,495.08 | 12,400 |
| 2024-09-06 | 2,510.00 | 2,510.00 | 2,500.00 | 2,510.00 | 2,495.08 | 10,300 |
| 2024-09-05 | 2,500.00 | 2,510.00 | 2,500.00 | 2,510.00 | 2,495.08 | 1,000 |
| 2024-09-04 | 2,510.00 | 2,510.00 | 2,430.00 | 2,510.00 | 2,495.08 | 116,500 |
| 2024-09-03 | 2,410.00 | 2,550.00 | 2,210.00 | 2,490.00 | 2,475.20 | 15,900 |
| 2024-09-02 | 2,650.00 | 2,850.00 | 2,490.00 | 2,510.00 | 2,495.08 | 5,700 |
| 2024-08-30 | 2,650.00 | 2,750.00 | 2,500.00 | 2,550.00 | 2,534.84 | 16,800 |
| 2024-08-29 | 2,550.00 | 2,650.00 | 2,500.00 | 2,550.00 | 2,534.84 | 186,700 |
| 2024-08-28 | 2,500.00 | 2,550.00 | 2,500.00 | 2,550.00 | 2,534.84 | 1,600 |
| 2024-08-27 | 2,500.00 | 2,550.00 | 2,500.00 | 2,550.00 | 2,534.84 | 32,100 |
| 2024-08-26 | 2,560.00 | 2,560.00 | 2,490.00 | 2,550.00 | 2,534.84 | 800 |
| 2024-08-23 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 2,485.14 | 0 |
| 2024-08-22 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 2,485.14 | 500 |
| 2024-08-21 | 2,480.00 | 2,480.00 | 2,480.00 | 2,480.00 | 2,465.26 | 57,700 |
| 2024-08-20 | 2,480.00 | 2,480.00 | 2,480.00 | 2,480.00 | 2,465.26 | 0 |
| 2024-08-19 | 2,480.00 | 2,480.00 | 2,480.00 | 2,480.00 | 2,465.26 | 200 |
| 2024-08-16 | 2,490.00 | 2,750.00 | 2,370.00 | 2,480.00 | 2,465.26 | 56,900 |
| 2024-08-15 | 2,490.00 | 2,490.00 | 2,490.00 | 2,490.00 | 2,475.20 | 0 |
| 2024-08-14 | 2,550.00 | 2,550.00 | 2,490.00 | 2,490.00 | 2,475.20 | 19,400 |
| 2024-08-13 | 2,550.00 | 2,550.00 | 2,550.00 | 2,550.00 | 2,534.84 | 0 |
| 2024-08-12 | 2,550.00 | 2,550.00 | 2,550.00 | 2,550.00 | 2,534.84 | 0 |
| 2024-08-09 | 2,500.00 | 2,550.00 | 2,500.00 | 2,550.00 | 2,534.84 | 1,800 |
| 2024-08-08 | 2,550.00 | 2,550.00 | 2,500.00 | 2,550.00 | 2,534.84 | 900 |
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.