See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.81▲ 0.20%Gold spot3,994▼ 0.75%WTI102.36▼ 0.88%
← YULE.JK stock page

Yulie Sekurindo Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-092,120.002,120.002,120.002,120.002,107.400
2023-08-082,120.002,120.002,120.002,120.002,107.40500
2023-08-072,060.002,060.002,060.002,060.002,047.760
2023-08-042,130.002,130.002,060.002,060.002,047.76700
2023-08-032,060.002,120.002,060.002,120.002,107.401,200
2023-08-022,050.002,120.002,050.002,120.002,107.403,200
2023-08-012,050.002,120.002,050.002,120.002,107.401,800
2023-07-312,060.002,120.002,060.002,120.002,107.401,900
2023-07-282,060.002,100.002,020.002,080.002,067.644,500
2023-07-272,120.002,120.002,120.002,120.002,107.400
2023-07-262,050.002,120.002,050.002,120.002,107.40600
2023-07-252,050.002,120.002,050.002,120.002,107.40800
2023-07-242,090.002,120.002,090.002,120.002,107.401,600
2023-07-212,050.002,120.002,050.002,120.002,107.403,400
2023-07-202,050.002,120.002,050.002,120.002,107.402,300
2023-07-182,050.002,070.002,050.002,050.002,037.822,000
2023-07-172,110.002,110.002,110.002,110.002,097.460
2023-07-142,110.002,110.002,110.002,110.002,097.460
2023-07-132,030.002,110.002,000.002,110.002,097.465,200
2023-07-122,060.002,060.002,060.002,060.002,047.76100
2023-07-112,080.002,080.002,080.002,080.002,067.640
2023-07-102,050.002,080.002,050.002,080.002,067.64300
2023-07-072,120.002,120.002,120.002,120.002,107.400
2023-07-062,120.002,120.002,120.002,120.002,107.40100
2023-07-052,090.002,090.002,090.002,090.002,077.580
2023-07-042,290.002,290.002,090.002,090.002,077.58300
2023-07-032,350.002,350.002,290.002,290.002,276.394,500
2023-06-272,050.002,250.002,040.002,250.002,236.634,200
2023-06-262,140.002,140.002,050.002,110.002,097.461,600
2023-06-232,110.002,140.002,110.002,130.002,117.34500
2023-06-222,050.002,100.002,050.002,100.002,087.521,300
2023-06-212,060.002,140.002,040.002,140.002,127.281,700
2023-06-202,150.002,250.002,150.002,150.002,137.22400
2023-06-192,110.002,150.002,110.002,150.002,137.22400
2023-06-162,050.002,140.002,050.002,140.002,127.28700
2023-06-152,140.002,140.002,140.002,140.002,127.280
2023-06-142,140.002,140.002,140.002,140.002,127.280
2023-06-132,050.002,150.002,050.002,140.002,127.286,200
2023-06-122,140.002,140.002,140.002,140.002,127.280
2023-06-092,140.002,140.002,140.002,140.002,127.280
2023-06-082,140.002,140.002,140.002,140.002,127.280
2023-06-072,150.002,230.002,050.002,140.002,127.28700
2023-06-062,010.002,240.002,010.002,100.002,087.522,500
2023-06-052,050.002,110.002,050.002,110.002,097.46700
2023-05-312,150.002,150.002,050.002,110.002,097.461,600
2023-05-302,050.002,150.002,050.002,110.002,097.463,700
2023-05-292,250.002,350.002,050.002,150.002,137.225,200
2023-05-262,100.002,310.002,100.002,150.002,137.223,000
2023-05-252,020.002,100.002,020.002,100.002,087.52400
2023-05-242,110.002,110.002,110.002,110.002,097.460
2023-05-232,140.002,140.002,070.002,110.002,097.46500
2023-05-222,110.002,110.002,020.002,090.002,077.583,200
2023-05-192,000.002,110.002,000.002,110.002,097.464,900
2023-05-172,100.002,100.002,100.002,100.002,087.520
2023-05-162,110.002,110.002,100.002,100.002,087.52500
2023-05-152,140.002,140.002,050.002,050.002,037.822,200
2023-05-122,010.002,400.002,010.002,120.002,107.402,900
2023-05-112,060.002,060.002,060.002,060.002,047.76100
2023-05-102,160.002,160.002,160.002,160.002,147.160
2023-05-092,160.002,160.002,160.002,160.002,147.160
← NewerPage 14 of 21 · 1,222 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.