Skip to main content
logo
PT Yulie Sekuritas Indonesia Tbk (IDX:YULE)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,370.00
+50.00 (1.51%)
Mar 26, 2026, 3:21 PM WIB

IDX:YULE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 17, 20263,360.004,200.003,200.003,350.003,350.00-0.30%73,100
Mar 16, 20263,320.004,000.003,300.003,360.003,360.00-0.30%101,600
Mar 13, 20263,360.003,520.003,360.003,370.003,370.001.81%38,000
Mar 12, 20263,350.003,350.003,310.003,310.003,310.00-1.49%600
Mar 11, 20263,360.003,360.003,360.003,360.003,360.000.30%19,600
Mar 10, 20263,400.003,400.003,300.003,350.003,350.00-0.30%129,800
Mar 9, 20263,310.003,380.003,310.003,360.003,360.001.20%2,800
Mar 6, 20263,330.003,330.003,250.003,320.003,320.00-7,700
Mar 5, 20263,380.003,450.003,320.003,320.003,320.00-0.30%1,400
Mar 4, 20263,320.003,330.003,240.003,330.003,330.00-17,500
Mar 3, 20263,340.003,340.003,240.003,330.003,330.00-73,500
Mar 2, 20263,320.004,090.003,250.003,330.003,330.000.60%43,200
Feb 27, 20263,250.003,310.003,240.003,310.003,310.00-0.30%13,700
Feb 26, 20263,270.003,320.003,240.003,320.003,320.00-154,500
Feb 25, 20263,370.003,430.003,270.003,320.003,320.00-3,200
Feb 24, 20263,310.004,140.003,150.003,320.003,320.00-72,900
Feb 20, 20263,320.003,320.003,320.003,320.003,320.00-400
Feb 19, 20263,240.003,320.003,240.003,320.003,320.00-46,000
Feb 18, 20263,140.003,320.003,140.003,320.003,320.00-20,800
Feb 12, 20263,260.003,320.003,260.003,320.003,320.00-200
Feb 11, 20263,230.003,320.003,230.003,320.003,320.00-400
Feb 10, 20263,320.003,320.003,180.003,320.003,320.00-5,800
Feb 9, 20263,260.003,320.003,240.003,320.003,320.00-2,700
Feb 6, 20263,370.003,460.003,170.003,320.003,320.00-1,000
Feb 5, 20263,320.003,520.003,320.003,320.003,320.00-2,200
Feb 3, 20263,240.003,320.003,040.003,320.003,320.00-1,200
Feb 2, 20263,320.003,320.003,240.003,320.003,320.00-14,200
Jan 30, 20263,240.003,320.003,240.003,320.003,320.002.47%43,000
Jan 29, 20263,150.003,260.003,100.003,240.003,240.002.86%28,500
Jan 28, 20263,160.003,160.003,150.003,150.003,150.00-2.78%500
Jan 27, 20263,240.003,240.003,120.003,240.003,240.00-28,900
Jan 26, 20263,210.003,240.003,200.003,240.003,240.00-1,900
Jan 23, 20263,200.003,240.003,100.003,240.003,240.001.25%35,300
Jan 22, 20263,210.003,210.003,200.003,200.003,200.00-0.31%2,300
Jan 21, 20263,190.003,210.003,150.003,210.003,210.00-0.93%1,500
Jan 20, 20263,240.003,240.003,170.003,240.003,240.00-178,400
Jan 19, 20263,220.003,250.003,140.003,240.003,240.00-0.31%1,500
Jan 15, 20263,150.003,250.003,070.003,250.003,250.002.20%10,300
Jan 14, 20263,180.003,300.003,080.003,180.003,180.00-7,700
Jan 13, 20263,170.003,910.003,130.003,180.003,180.00-44,200
Jan 12, 20263,210.003,210.003,150.003,180.003,180.00-0.63%2,800
Jan 9, 20263,210.003,900.003,120.003,200.003,200.00-28,900
Jan 8, 20263,100.003,250.003,100.003,200.003,200.00-4,900
Jan 7, 20263,150.003,200.003,050.003,200.003,200.00-12,700
Jan 6, 20263,190.003,260.003,130.003,200.003,200.00-1.84%50,700
Jan 5, 20263,320.003,330.003,190.003,260.003,260.00-1.81%6,300
Jan 2, 20263,230.003,320.002,860.003,320.003,320.000.61%41,200
Dec 30, 20253,230.003,350.003,200.003,300.003,300.00-24,800
Dec 29, 20253,300.003,300.003,000.003,300.003,300.00-85,500
Dec 24, 20253,200.004,000.002,810.003,300.003,300.00-183,700