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 Dollar101.75▲ 0.14%Gold spot3,994▼ 0.75%WTI103.27▲ 3.82%
← YULE.JK stock page

Yulie Sekurindo Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-02-102,680.002,680.002,680.002,680.002,664.070
2025-02-072,680.002,680.002,680.002,680.002,664.07200
2025-02-062,680.002,680.002,680.002,680.002,664.07100
2025-02-052,680.002,680.002,680.002,680.002,664.070
2025-02-042,680.002,680.002,680.002,680.002,664.07100
2025-02-032,650.002,690.002,650.002,690.002,674.01300
2025-01-312,700.002,700.002,680.002,700.002,683.9516,700
2025-01-302,700.002,750.002,680.002,700.002,683.9581,900
2025-01-242,650.002,740.002,650.002,700.002,683.95700
2025-01-232,520.002,770.002,520.002,710.002,693.8982,400
2025-01-222,650.002,710.002,620.002,710.002,693.893,600
2025-01-213,370.003,370.002,710.002,710.002,693.8913,400
2025-01-202,650.002,820.002,650.002,700.002,683.95203,400
2025-01-172,820.002,820.002,820.002,820.002,803.240
2025-01-162,820.002,820.002,820.002,820.002,803.240
2025-01-152,820.002,820.002,820.002,820.002,803.240
2025-01-142,820.002,820.002,820.002,820.002,803.240
2025-01-132,720.002,820.002,720.002,820.002,803.2432,600
2025-01-102,720.002,720.002,720.002,720.002,703.830
2025-01-092,720.002,720.002,720.002,720.002,703.830
2025-01-082,720.002,720.002,720.002,720.002,703.830
2025-01-072,720.002,720.002,720.002,720.002,703.830
2025-01-062,720.002,720.002,720.002,720.002,703.8332,500
2025-01-032,810.002,810.002,050.002,720.002,703.835,600
2025-01-022,730.002,730.002,730.002,730.002,713.770
2024-12-302,510.002,730.002,510.002,730.002,713.77113,400
2024-12-272,510.002,510.002,500.002,510.002,495.0823,700
2024-12-242,510.002,510.002,510.002,510.002,495.080
2024-12-232,510.002,510.002,510.002,510.002,495.0839,800
2024-12-202,510.002,510.002,510.002,510.002,495.080
2024-12-192,510.002,510.002,510.002,510.002,495.0839,200
2024-12-182,510.002,510.002,510.002,510.002,495.0852,300
2024-12-172,510.002,510.002,510.002,510.002,495.080
2024-12-162,510.002,510.002,510.002,510.002,495.080
2024-12-132,510.002,510.002,510.002,510.002,495.0819,600
2024-12-122,510.002,510.002,510.002,510.002,495.080
2024-12-112,510.002,510.002,510.002,510.002,495.08200,500
2024-12-102,510.002,510.002,510.002,510.002,495.080
2024-12-092,500.002,510.002,500.002,510.002,495.087,000
2024-12-062,510.002,510.002,510.002,510.002,495.088,700
2024-12-052,510.002,510.002,510.002,510.002,495.080
2024-12-042,510.002,510.002,510.002,510.002,495.08109,600
2024-12-032,510.002,510.002,400.002,510.002,495.08700
2024-12-022,510.002,510.002,350.002,500.002,485.145,600
2024-11-292,500.002,510.002,260.002,500.002,485.1417,000
2024-11-282,510.002,510.002,340.002,500.002,485.14190,600
2024-11-262,510.002,510.002,250.002,510.002,495.083,200
2024-11-252,510.002,510.002,310.002,510.002,495.082,200
2024-11-222,500.002,510.002,210.002,500.002,485.1437,400
2024-11-212,500.002,500.002,500.002,500.002,485.14600
2024-11-202,510.002,510.002,510.002,510.002,495.0857,700
2024-11-192,510.002,510.002,510.002,510.002,495.08600
2024-11-182,510.002,510.002,510.002,510.002,495.0822,000
2024-11-152,510.002,510.002,510.002,510.002,495.080
2024-11-142,510.002,510.002,510.002,510.002,495.0835,000
2024-11-132,510.002,510.002,510.002,510.002,495.0842,500
2024-11-122,510.002,510.002,510.002,510.002,495.0840,000
2024-11-112,510.002,510.002,510.002,510.002,495.0842,200
2024-11-082,500.002,510.002,500.002,510.002,495.0829,500
2024-11-072,510.002,510.002,510.002,510.002,495.080
← NewerPage 8 of 21 · 1,216 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.