Skip to main content
logo
PT Yulie Sekuritas Indonesia Tbk (IDX:YULE)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,590.00
0.00 (0.00%)
Oct 30, 2026, 11:03 AM WIB

IDX:YULE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20263,590.003,590.003,590.003,590.003,590.00-75,900
Oct 29, 20263,580.003,590.003,510.003,590.003,590.000.28%600
Oct 28, 20263,560.003,580.003,520.003,580.003,580.000.28%2,200
Oct 27, 20263,630.004,020.003,560.003,570.003,570.00-2.72%25,400
Oct 26, 20263,630.003,670.003,630.003,670.003,670.002.80%400
Oct 23, 20263,670.003,670.003,530.003,570.003,570.00-35,400
Oct 22, 20263,640.003,640.003,570.003,570.003,570.000.28%300
Oct 21, 20263,620.003,710.003,510.003,560.003,560.001.14%5,200
Oct 20, 20263,500.003,620.003,500.003,520.003,520.000.57%155,100
Oct 19, 20263,460.003,500.003,300.003,500.003,500.00-1.13%2,700
Oct 16, 20263,590.003,690.003,500.003,540.003,540.00-1.39%3,500
Oct 15, 20263,690.003,690.003,590.003,590.003,590.00-500
Oct 14, 20263,600.003,600.003,550.003,590.003,590.001.13%1,700
Oct 13, 20263,560.003,570.003,450.003,550.003,550.00-0.56%24,000
Oct 12, 20263,620.003,620.003,450.003,570.003,570.00-0.56%6,300
Oct 9, 20263,580.003,590.003,510.003,590.003,590.000.84%700
Oct 8, 20263,700.003,700.003,500.003,560.003,560.00-0.56%800
Oct 7, 20263,500.003,640.003,500.003,580.003,580.00-3,200
Oct 6, 20263,560.003,670.003,500.003,580.003,580.000.56%26,600
Oct 5, 20263,750.003,750.003,560.003,560.003,560.00-900
Oct 2, 20263,570.003,570.003,420.003,560.003,560.00-2,400
Oct 1, 20263,650.003,650.003,520.003,560.003,560.00-2,300
Sep 30, 20263,700.003,750.003,480.003,560.003,560.00-1.11%86,500
Sep 29, 20263,570.003,750.003,420.003,600.003,600.000.56%8,100
Sep 28, 20263,640.003,640.003,450.003,580.003,580.00-5,000
Sep 25, 20263,450.003,660.003,450.003,580.003,580.002.29%13,800
Sep 24, 20263,680.004,400.003,500.003,500.003,500.00-4.37%78,700
Sep 23, 20263,590.004,240.003,460.003,660.003,660.001.95%80,500
Sep 22, 20263,450.003,590.003,370.003,590.003,590.00-0.28%6,100
Sep 21, 20263,600.003,600.003,600.003,600.003,600.00-30,200
Sep 18, 20263,800.003,800.003,600.003,600.003,600.00-5.26%500
Sep 17, 20264,130.004,150.003,560.003,800.003,800.00-7.32%19,700
Sep 16, 20263,470.004,100.003,470.004,100.004,100.0018.16%37,900
Sep 15, 20263,500.003,500.003,470.003,470.003,470.00-0.86%15,100
Sep 14, 20263,470.003,500.003,460.003,500.003,500.00-400
Sep 10, 20263,500.003,500.003,500.003,500.003,500.00-2.23%600
Sep 9, 20263,660.003,760.003,530.003,580.003,580.000.56%142,500
Sep 8, 20263,550.003,560.003,500.003,560.003,560.000.28%6,300
Sep 7, 20263,610.003,890.003,510.003,550.003,550.00-1.66%6,000
Sep 4, 20263,550.003,610.003,510.003,610.003,610.00-600
Sep 3, 20263,730.003,730.003,610.003,610.003,610.00-1.37%300
Sep 2, 20263,660.003,660.003,650.003,660.003,660.00-76,200
Sep 1, 20263,490.003,660.003,490.003,660.003,660.004.87%12,200
Aug 31, 20263,500.003,510.003,410.003,490.003,490.001.16%136,400
Aug 28, 20263,550.003,550.003,450.003,450.003,450.00-1.43%400
Aug 27, 20263,470.003,530.003,460.003,500.003,500.000.57%2,000
Aug 26, 20263,480.003,600.003,440.003,480.003,480.00-1,400
Aug 24, 20263,530.003,530.003,420.003,480.003,480.000.58%800
Aug 21, 20263,410.003,460.003,410.003,460.003,460.00-0.29%200
Aug 20, 20263,520.003,520.003,470.003,470.003,470.00-0.57%200