Pro Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← YULE.JK stock page

Yulie Sekurindo Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-163,590.003,690.003,500.003,540.003,540.003,500
2026-10-153,690.003,690.003,590.003,590.003,590.00500
2026-10-143,600.003,600.003,550.003,590.003,590.001,700
2026-10-133,560.003,570.003,450.003,550.003,550.0024,000
2026-10-123,620.003,620.003,450.003,570.003,570.006,300
2026-10-093,580.003,590.003,510.003,590.003,590.00700
2026-10-083,700.003,700.003,500.003,560.003,560.00800
2026-10-073,500.003,640.003,500.003,580.003,580.003,200
2026-10-063,560.003,670.003,500.003,580.003,580.0026,600
2026-10-053,750.003,750.003,560.003,560.003,560.00900
2026-10-023,570.003,570.003,420.003,560.003,560.002,400
2026-10-013,650.003,650.003,520.003,560.003,560.002,300
2026-09-303,700.003,750.003,480.003,560.003,560.0086,500
2026-09-293,570.003,750.003,420.003,600.003,600.008,100
2026-09-283,640.003,640.003,450.003,580.003,580.005,000
2026-09-253,450.003,660.003,450.003,580.003,580.0013,800
2026-09-243,680.004,400.003,500.003,500.003,500.0078,700
2026-09-233,590.004,240.003,460.003,660.003,660.0080,500
2026-09-223,450.003,590.003,370.003,590.003,590.006,100
2026-09-213,600.003,600.003,600.003,600.003,600.0030,200
2026-09-183,800.003,800.003,600.003,600.003,600.00500
2026-09-174,130.004,150.003,560.003,800.003,800.0019,700
2026-09-163,470.004,100.003,470.004,100.004,100.0037,900
2026-09-153,500.003,500.003,470.003,470.003,470.0015,100
2026-09-143,470.003,500.003,460.003,500.003,500.00400
2026-09-113,500.003,500.003,500.003,500.003,500.000
2026-09-103,500.003,500.003,500.003,500.003,500.00600
2026-09-093,660.003,760.003,530.003,580.003,580.00142,500
2026-09-083,550.003,560.003,500.003,560.003,560.006,300
2026-09-073,610.003,890.003,510.003,550.003,550.006,000
2026-09-043,550.003,610.003,510.003,610.003,610.00600
2026-09-033,730.003,730.003,610.003,610.003,610.00300
2026-09-023,660.003,660.003,650.003,660.003,660.0076,200
2026-09-013,490.003,660.003,490.003,660.003,660.0012,200
2026-08-313,500.003,510.003,410.003,490.003,490.00136,400
2026-08-283,550.003,550.003,450.003,450.003,450.00400
2026-08-273,470.003,530.003,460.003,500.003,500.002,000
2026-08-263,480.003,600.003,440.003,480.003,480.001,400
2026-08-253,480.003,480.003,480.003,480.003,480.000
2026-08-243,530.003,530.003,420.003,480.003,480.00800
2026-08-213,410.003,460.003,410.003,460.003,460.00200
2026-08-203,520.003,520.003,470.003,470.003,470.00200
2026-08-193,500.003,500.003,490.003,490.003,490.00200
2026-08-183,510.003,510.003,500.003,500.003,500.001,200
2026-08-173,510.003,510.003,510.003,510.003,510.000
2026-08-143,300.003,510.003,300.003,510.003,510.002,000
2026-08-133,490.003,680.003,400.003,400.003,400.002,900
2026-08-123,400.003,490.003,400.003,490.003,490.00200
2026-08-113,480.003,580.003,350.003,500.003,500.002,200
2026-08-103,470.003,470.003,470.003,470.003,470.00100
2026-08-073,430.003,500.003,430.003,500.003,500.00700
2026-08-063,450.003,510.003,350.003,420.003,420.001,400
2026-08-053,390.003,600.003,290.003,450.003,450.009,700
2026-08-043,420.003,440.003,320.003,340.003,340.0018,100
2026-08-033,480.003,480.003,300.003,390.003,390.006,700
2026-07-313,380.003,590.003,260.003,380.003,380.002,900
2026-07-303,470.003,470.003,370.003,370.003,370.002,000
2026-07-293,530.003,780.003,370.003,370.003,370.009,300
2026-07-283,520.003,520.003,520.003,520.003,520.00300
2026-07-273,410.003,520.003,350.003,500.003,500.0024,100
Page 1 of 21 · 1,215 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.