Skip to main content
logo
PT Yulie Sekuritas Indonesia Tbk (IDX:YULE)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,490.00
-10.00 (-0.29%)
Aug 12, 2026, 11:04 AM WIB

IDX:YULE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 12, 20263,400.003,490.003,400.003,490.00--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
Jul 3, 20263,150.003,250.003,150.003,200.003,200.00-0.62%500
Jul 2, 20263,220.003,220.003,220.003,220.003,220.00-4.17%400
Jul 1, 20263,370.003,370.003,360.003,360.003,360.00-0.30%52,100
Jun 30, 20263,370.003,370.003,370.003,370.003,370.00-1.46%32,400
Jun 26, 20263,420.003,420.003,420.003,420.003,420.00-100
Jun 25, 20263,360.003,420.003,360.003,420.003,420.00-9,500
Jun 23, 20263,370.003,420.003,330.003,420.003,420.001.48%23,800
Jun 22, 20263,420.003,420.003,340.003,370.003,370.00-4.80%400
Jun 19, 20263,530.003,540.003,530.003,540.003,540.00-27,400
Jun 17, 20263,540.003,540.003,540.003,540.003,540.00-37,900
Jun 15, 20263,540.003,540.003,540.003,540.003,540.00-800
Jun 12, 20263,700.003,700.003,540.003,540.003,540.00-1.67%14,000
Jun 11, 20263,380.004,180.003,360.003,600.003,600.007.46%9,500
Jun 10, 20263,260.003,350.003,260.003,350.003,350.000.60%156,100
Jun 9, 20263,260.003,330.003,260.003,330.003,330.002.15%300
Jun 8, 20263,230.003,260.003,200.003,260.003,260.00-7,500
Jun 5, 20263,360.004,000.003,200.003,260.003,260.00-8,000
Jun 4, 20263,260.003,260.003,250.003,260.003,260.00-500
Jun 3, 20263,260.003,260.003,260.003,260.003,260.00-85,100
Jun 2, 20263,290.003,290.003,260.003,260.003,260.00-2.98%1,100
May 29, 20263,140.003,360.003,140.003,360.003,360.003.70%11,600
May 26, 20263,180.003,300.003,180.003,240.003,240.00-0.31%148,500
May 25, 20263,490.003,590.003,250.003,250.003,250.00-0.61%3,000
May 22, 20263,100.003,450.003,100.003,270.003,270.00-1,500
May 21, 20263,350.003,550.003,260.003,270.003,270.00-4,800
May 20, 20263,220.003,270.003,220.003,270.003,270.001.55%43,400