Skip to main content
logo
PT Yulie Sekuritas Indonesia Tbk (IDX:YULE)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,370.00
-170.00 (-4.80%)
Jun 22, 2026, 3:24 PM WIB

IDX:YULE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 19, 20263,360.003,400.003,220.003,220.003,220.00-1.23%2,700
May 18, 20263,380.003,380.003,260.003,260.003,260.00-17,100
May 13, 20263,260.003,260.003,260.003,260.003,260.000.31%200
May 12, 20263,250.003,250.003,250.003,250.003,250.00-2.11%400
May 11, 20263,250.003,320.003,250.003,320.003,320.00-1.78%2,600
May 8, 20263,250.003,380.003,200.003,380.003,380.003.68%5,900
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, 20263,360.003,360.003,360.003,360.003,360.00-400
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