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%WTI101.29▼ 1.92%
← YULE.JK stock page

Yulie Sekurindo Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-082,160.002,160.002,160.002,160.002,147.160
2023-05-052,120.002,160.002,120.002,160.002,147.1628,000
2023-05-042,050.002,160.002,050.002,160.002,147.1611,500
2023-05-032,200.002,200.002,200.002,200.002,186.920
2023-05-022,200.002,200.002,200.002,200.002,186.920
2023-04-282,200.002,200.002,200.002,200.002,186.920
2023-04-272,200.002,200.002,200.002,200.002,186.920
2023-04-262,200.002,200.002,200.002,200.002,186.920
2023-04-182,200.002,200.002,200.002,200.002,186.920
2023-04-172,200.002,200.002,200.002,200.002,186.920
2023-04-142,200.002,200.002,200.002,200.002,186.920
2023-04-132,200.002,200.002,200.002,200.002,186.920
2023-04-122,200.002,200.002,200.002,200.002,186.920
2023-04-112,200.002,200.002,200.002,200.002,186.920
2023-04-102,200.002,200.002,200.002,200.002,186.92100
2023-04-062,200.002,200.002,200.002,200.002,186.92500
2023-04-052,100.002,100.002,100.002,100.002,087.52100
2023-04-042,090.002,090.002,090.002,090.002,077.58400
2023-04-032,190.002,200.002,190.002,200.002,186.92400
2023-03-312,090.002,200.002,090.002,200.002,186.925,100
2023-03-302,090.002,090.002,090.002,090.002,077.58500
2023-03-292,070.002,070.002,070.002,070.002,057.70100
2023-03-282,000.002,070.002,000.002,070.002,057.70800
2023-03-272,000.002,080.002,000.002,080.002,067.6431,700
2023-03-242,080.002,080.002,080.002,080.002,067.6410,000
2023-03-212,010.002,050.002,010.002,050.002,037.8228,100
2023-03-202,010.002,080.002,000.002,080.002,067.6432,700
2023-03-172,080.002,080.002,080.002,080.002,067.6420,000
2023-03-162,040.002,080.002,010.002,040.002,027.8839,300
2023-03-152,100.002,100.002,100.002,100.002,087.520
2023-03-142,070.002,100.002,060.002,100.002,087.526,000
2023-03-132,050.002,140.002,050.002,140.002,127.282,800
2023-03-102,140.002,140.002,140.002,140.002,127.28100
2023-03-092,140.002,140.002,140.002,140.002,127.280
2023-03-082,140.002,140.002,140.002,140.002,127.28100
2023-03-072,150.002,150.002,150.002,150.002,137.220
2023-03-062,260.002,820.002,120.002,150.002,137.22700
2023-03-032,260.002,260.002,260.002,260.002,246.57600
2023-03-022,260.002,260.002,260.002,260.002,246.570
2023-03-012,260.002,260.002,260.002,260.002,246.570
2023-02-282,260.002,260.002,260.002,260.002,246.570
2023-02-272,260.002,260.002,260.002,260.002,246.570
2023-02-242,260.002,260.002,260.002,260.002,246.570
2023-02-232,260.002,260.002,260.002,260.002,246.570
2023-02-222,260.002,260.002,260.002,260.002,246.570
2023-02-212,260.002,260.002,260.002,260.002,246.570
2023-02-202,260.002,260.002,260.002,260.002,246.570
2023-02-172,260.002,260.002,260.002,260.002,246.570
2023-02-162,260.002,260.002,260.002,260.002,246.570
2023-02-152,260.002,260.002,260.002,260.002,246.57100
2023-02-142,260.002,260.002,260.002,260.002,246.570
2023-02-132,260.002,260.002,260.002,260.002,246.570
2023-02-102,260.002,260.002,260.002,260.002,246.570
2023-02-092,260.002,260.002,260.002,260.002,246.570
2023-02-082,260.002,260.002,260.002,260.002,246.570
2023-02-072,260.002,260.002,260.002,260.002,246.57100
2023-02-062,200.002,200.002,200.002,200.002,186.920
2023-02-032,200.002,250.002,200.002,200.002,186.92500
2023-02-022,250.002,250.002,250.002,250.002,236.630
2023-02-012,260.002,260.002,250.002,250.002,236.63900
← NewerPage 15 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.