Yulie Sekurindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 3,670.00 | 3,670.00 | 3,530.00 | 3,570.00 | 3,570.00 | 35,400 |
| 2026-10-22 | 3,640.00 | 3,640.00 | 3,570.00 | 3,570.00 | 3,570.00 | 300 |
| 2026-10-21 | 3,620.00 | 3,710.00 | 3,510.00 | 3,560.00 | 3,560.00 | 5,200 |
| 2026-10-20 | 3,500.00 | 3,620.00 | 3,500.00 | 3,520.00 | 3,520.00 | 155,100 |
| 2026-10-19 | 3,460.00 | 3,500.00 | 3,300.00 | 3,500.00 | 3,500.00 | 2,700 |
| 2026-10-16 | 3,590.00 | 3,690.00 | 3,500.00 | 3,540.00 | 3,540.00 | 3,500 |
| 2026-10-15 | 3,690.00 | 3,690.00 | 3,590.00 | 3,590.00 | 3,590.00 | 500 |
| 2026-10-14 | 3,600.00 | 3,600.00 | 3,550.00 | 3,590.00 | 3,590.00 | 1,700 |
| 2026-10-13 | 3,560.00 | 3,570.00 | 3,450.00 | 3,550.00 | 3,550.00 | 24,000 |
| 2026-10-12 | 3,620.00 | 3,620.00 | 3,450.00 | 3,570.00 | 3,570.00 | 6,300 |
| 2026-10-09 | 3,580.00 | 3,590.00 | 3,510.00 | 3,590.00 | 3,590.00 | 700 |
| 2026-10-08 | 3,700.00 | 3,700.00 | 3,500.00 | 3,560.00 | 3,560.00 | 800 |
| 2026-10-07 | 3,500.00 | 3,640.00 | 3,500.00 | 3,580.00 | 3,580.00 | 3,200 |
| 2026-10-06 | 3,560.00 | 3,670.00 | 3,500.00 | 3,580.00 | 3,580.00 | 26,600 |
| 2026-10-05 | 3,750.00 | 3,750.00 | 3,560.00 | 3,560.00 | 3,560.00 | 900 |
| 2026-10-02 | 3,570.00 | 3,570.00 | 3,420.00 | 3,560.00 | 3,560.00 | 2,400 |
| 2026-10-01 | 3,650.00 | 3,650.00 | 3,520.00 | 3,560.00 | 3,560.00 | 2,300 |
| 2026-09-30 | 3,700.00 | 3,750.00 | 3,480.00 | 3,560.00 | 3,560.00 | 86,500 |
| 2026-09-29 | 3,570.00 | 3,750.00 | 3,420.00 | 3,600.00 | 3,600.00 | 8,100 |
| 2026-09-28 | 3,640.00 | 3,640.00 | 3,450.00 | 3,580.00 | 3,580.00 | 5,000 |
| 2026-09-25 | 3,450.00 | 3,660.00 | 3,450.00 | 3,580.00 | 3,580.00 | 13,800 |
| 2026-09-24 | 3,680.00 | 4,400.00 | 3,500.00 | 3,500.00 | 3,500.00 | 78,700 |
| 2026-09-23 | 3,590.00 | 4,240.00 | 3,460.00 | 3,660.00 | 3,660.00 | 80,500 |
Page 1 of 1 · 23 trading days
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.