Skip to main content
logo
PT Yulie Sekuritas Indonesia Tbk (IDX:YULE)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,260.00
-60.00 (-1.81%)
May 6, 2026, 4:00 PM WIB

IDX:YULE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 6, 20263,320.003,320.003,250.003,260.003,260.00-1.81%800
May 5, 20263,260.003,320.003,250.003,320.003,320.000.91%800
May 4, 20263,420.003,420.003,240.003,290.003,290.00-2.37%3,600
Apr 30, 20263,450.003,450.003,300.003,370.003,370.000.90%3,900
Apr 29, 20263,390.003,390.003,220.003,340.003,340.001.21%78,000
Apr 28, 20263,300.003,300.003,300.003,300.003,300.00-2.94%200
Apr 27, 20263,390.003,400.003,390.003,400.003,400.00-25,600
Apr 24, 20263,400.003,400.003,400.003,400.003,400.00-100
Apr 23, 20263,410.003,410.003,300.003,400.003,400.001.49%33,400
Apr 22, 20263,460.003,460.003,350.003,350.003,350.00-0.30%800
Apr 21, 20263,360.003,360.003,360.003,360.003,360.00-0.30%400
Apr 20, 20263,500.003,500.003,280.003,370.003,360.00-0.88%166,600
Apr 17, 20263,350.003,420.003,300.003,400.003,389.91-4,200
Apr 16, 20263,370.003,400.003,370.003,400.003,389.910.89%500
Apr 15, 20263,370.003,370.003,260.003,370.003,360.00-1,500
Apr 14, 20263,360.003,370.003,280.003,370.003,360.00-700
Apr 13, 20263,330.003,380.003,330.003,370.003,360.001.20%25,700
Apr 10, 20263,300.003,330.003,060.003,330.003,320.120.91%2,000
Apr 9, 20263,390.003,390.003,260.003,300.003,290.21-2.94%500
Apr 8, 20263,370.003,670.003,210.003,400.003,389.913.98%16,700
Apr 7, 20263,340.003,340.003,230.003,270.003,260.30-3.82%1,300
Apr 6, 20263,380.003,400.003,060.003,400.003,389.910.59%27,400
Apr 2, 20263,380.003,380.003,380.003,380.003,369.97-0.88%100
Apr 1, 20263,400.003,410.003,400.003,410.003,399.880.29%52,300
Mar 31, 20263,400.003,400.003,400.003,400.003,389.91-31,800
Mar 30, 20263,270.003,400.003,270.003,400.003,389.910.89%600
Mar 27, 20263,370.003,370.003,370.003,370.003,360.00-800
Mar 26, 20263,400.003,400.003,370.003,370.003,360.001.51%10,900
Mar 25, 20263,350.003,890.003,260.003,320.003,310.15-0.90%6,900
Mar 17, 20263,360.004,200.003,200.003,350.003,340.06-0.30%73,100
Mar 16, 20263,320.004,000.003,300.003,360.003,350.03-0.30%101,600
Mar 13, 20263,360.003,520.003,360.003,370.003,360.001.81%38,000
Mar 12, 20263,350.003,350.003,310.003,310.003,300.18-1.49%600
Mar 11, 20263,360.003,360.003,360.003,360.003,350.030.30%19,600
Mar 10, 20263,400.003,400.003,300.003,350.003,340.06-0.30%129,800
Mar 9, 20263,310.003,380.003,310.003,360.003,350.031.20%2,800
Mar 6, 20263,330.003,330.003,250.003,320.003,310.15-7,700
Mar 5, 20263,380.003,450.003,320.003,320.003,310.15-0.30%1,400
Mar 4, 20263,320.003,330.003,240.003,330.003,320.12-17,500
Mar 3, 20263,340.003,340.003,240.003,330.003,320.12-73,500
Mar 2, 20263,320.004,090.003,250.003,330.003,320.120.60%43,200
Feb 27, 20263,250.003,310.003,240.003,310.003,300.18-0.30%13,700
Feb 26, 20263,270.003,320.003,240.003,320.003,310.15-154,500
Feb 25, 20263,370.003,430.003,270.003,320.003,310.15-3,200
Feb 24, 20263,310.004,140.003,150.003,320.003,310.15-72,900
Feb 20, 20263,320.003,320.003,320.003,320.003,310.15-400
Feb 19, 20263,240.003,320.003,240.003,320.003,310.15-46,000
Feb 18, 20263,140.003,320.003,140.003,320.003,310.15-20,800
Feb 12, 20263,260.003,320.003,260.003,320.003,310.15-200
Feb 11, 20263,230.003,320.003,230.003,320.003,310.15-400