Skip to main content
logo
PT Yulie Sekuritas Indonesia Tbk (IDX:YULE)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,450.00
-150.00 (-4.17%)
Sep 22, 2026, 2:40 PM WIB

IDX:YULE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 20263,450.003,570.003,370.003,450.00--4.17%6,000
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
Aug 19, 20263,500.003,500.003,490.003,490.003,490.00-0.29%200
Aug 18, 20263,510.003,510.003,500.003,500.003,500.00-0.28%1,200
Aug 14, 20263,300.003,510.003,300.003,510.003,510.003.24%2,000
Aug 13, 20263,490.003,680.003,400.003,400.003,400.00-2.58%2,900
Aug 12, 20263,400.003,490.003,400.003,490.003,490.00-0.29%200
Aug 11, 20263,480.003,580.003,350.003,500.003,500.000.86%2,200
Aug 10, 20263,470.003,470.003,470.003,470.003,470.00-0.86%100
Aug 7, 20263,430.003,500.003,430.003,500.003,500.002.34%700
Aug 6, 20263,450.003,510.003,350.003,420.003,420.00-0.87%1,400
Aug 5, 20263,390.003,600.003,290.003,450.003,450.003.29%9,700
Aug 4, 20263,420.003,440.003,320.003,340.003,340.00-1.47%18,100
Aug 3, 20263,480.003,480.003,300.003,390.003,390.000.30%6,700
Jul 31, 20263,380.003,590.003,260.003,380.003,380.000.30%2,900
Jul 30, 20263,470.003,470.003,370.003,370.003,370.00-2,000
Jul 29, 20263,530.003,780.003,370.003,370.003,370.00-4.26%9,300
Jul 28, 20263,520.003,520.003,520.003,520.003,520.000.57%300
Jul 27, 20263,410.003,520.003,350.003,500.003,500.00-0.57%24,100
Jul 24, 20263,350.003,520.003,350.003,520.003,520.005.07%1,700
Jul 23, 20263,350.003,350.003,260.003,350.003,350.00-35,200
Jul 22, 20263,310.003,370.003,240.003,350.003,350.00-12,900
Jul 21, 20263,380.003,380.003,270.003,350.003,350.00-1.76%600
Jul 20, 20263,350.003,530.003,350.003,410.003,410.001.79%169,600
Jul 15, 20263,250.003,350.003,250.003,350.003,350.00-1,700
Jul 14, 20263,300.003,350.003,300.003,350.003,350.00-1.47%1,100
Jul 13, 20263,400.003,500.003,380.003,400.003,400.00-28,400
Jul 10, 20263,350.003,400.003,350.003,400.003,400.004.62%200
Jul 9, 20263,300.003,490.003,010.003,250.003,250.001.56%1,500
Jul 6, 20263,200.003,200.003,200.003,200.003,200.00-27,500