Skip to main content
logo
PT Yulie Sekuritas Indonesia Tbk (IDX:YULE)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,400.00
+30.00 (0.89%)
Apr 16, 2026, 9:17 AM WIB

IDX:YULE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 15, 20263,370.003,370.003,260.003,370.003,370.00-1,500
Apr 14, 20263,360.003,370.003,280.003,370.003,370.00-700
Apr 13, 20263,330.003,380.003,330.003,370.003,370.001.20%25,700
Apr 10, 20263,300.003,330.003,060.003,330.003,330.000.91%2,000
Apr 9, 20263,390.003,390.003,260.003,300.003,300.00-2.94%500
Apr 8, 20263,370.003,670.003,210.003,400.003,400.003.98%16,700
Apr 7, 20263,340.003,340.003,230.003,270.003,270.00-3.82%1,300
Apr 6, 20263,380.003,400.003,060.003,400.003,400.000.59%27,400
Apr 2, 20263,380.003,380.003,380.003,380.003,380.00-0.88%100
Apr 1, 20263,400.003,410.003,400.003,410.003,410.000.29%52,300
Mar 31, 20263,400.003,400.003,400.003,400.003,400.00-31,800
Mar 30, 20263,270.003,400.003,270.003,400.003,400.000.89%600
Mar 27, 20263,370.003,370.003,370.003,370.003,370.00-800
Mar 26, 20263,400.003,400.003,370.003,370.003,370.001.51%10,900
Mar 25, 20263,350.003,890.003,260.003,320.003,320.00-0.90%6,900
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