Skip to main content
PT Yulie Sekuritas Indonesia Tbk (IDX:YULE)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,320.00
0.00 (0.00%)
At close: Mar 6, 2026

IDX:YULE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 20, 20263,240.003,240.003,170.003,240.003,240.00-178,400
Jan 19, 20263,220.003,250.003,140.003,240.003,240.00-0.31%1,500
Jan 15, 20263,150.003,250.003,070.003,250.003,250.002.20%10,300
Jan 14, 20263,180.003,300.003,080.003,180.003,180.00-7,700
Jan 13, 20263,170.003,910.003,130.003,180.003,180.00-44,200
Jan 12, 20263,210.003,210.003,150.003,180.003,180.00-0.63%2,800
Jan 9, 20263,210.003,900.003,120.003,200.003,200.00-28,900
Jan 8, 20263,100.003,250.003,100.003,200.003,200.00-4,900
Jan 7, 20263,150.003,200.003,050.003,200.003,200.00-12,700
Jan 6, 20263,190.003,260.003,130.003,200.003,200.00-1.84%50,700
Jan 5, 20263,320.003,330.003,190.003,260.003,260.00-1.81%6,300
Jan 2, 20263,230.003,320.002,860.003,320.003,320.000.61%41,200
Dec 30, 20253,230.003,350.003,200.003,300.003,300.00-24,800
Dec 29, 20253,300.003,300.003,000.003,300.003,300.00-85,500
Dec 24, 20253,200.004,000.002,810.003,300.003,300.00-183,700
Dec 23, 20253,990.004,000.002,730.003,300.003,300.003.13%364,700
Dec 22, 20252,800.003,370.002,800.003,200.003,200.0018.52%95,100
Dec 19, 20252,700.002,700.002,700.002,700.002,700.00-0.37%37,100
Dec 18, 20252,710.002,710.002,710.002,710.002,710.000.37%600
Dec 17, 20252,630.002,700.002,630.002,700.002,700.00-49,100
Dec 16, 20252,700.002,700.002,700.002,700.002,700.00-600
Dec 15, 20252,700.002,700.002,700.002,700.002,700.00-18,200
Dec 10, 20252,700.002,700.002,700.002,700.002,700.00-186,700
Dec 8, 20252,700.002,700.002,640.002,700.002,700.000.37%11,700
Dec 5, 20252,710.002,710.002,690.002,690.002,690.00-400
Dec 4, 20252,690.002,690.002,690.002,690.002,690.00-1,300
Dec 3, 20252,700.002,700.002,690.002,690.002,690.00-102,100
Dec 2, 20252,690.002,690.002,690.002,690.002,690.00-1,600
Dec 1, 20252,700.002,700.002,650.002,690.002,690.00-0.74%14,600
Nov 28, 20252,700.002,710.002,700.002,710.002,710.00-174,600
Nov 27, 20252,710.002,710.002,710.002,710.002,710.000.37%100
Nov 26, 20252,650.002,700.002,650.002,700.002,700.00-3,000
Nov 25, 20252,660.002,700.002,600.002,700.002,700.00-25,200
Nov 24, 20252,700.002,700.002,650.002,700.002,700.00-3,500
Nov 21, 20252,800.003,100.002,600.002,700.002,700.00-87,300
Nov 19, 20252,700.002,800.002,680.002,700.002,700.00-58,100
Nov 18, 20252,700.002,700.002,600.002,700.002,700.00-45,900
Nov 14, 20252,610.002,710.002,610.002,700.002,700.00-800
Nov 13, 20252,610.002,700.002,610.002,700.002,700.00-1,600
Nov 12, 20252,650.002,700.002,650.002,700.002,700.00-1,900
Nov 11, 20252,660.002,700.002,610.002,700.002,700.001.12%29,300
Nov 10, 20252,690.002,690.002,600.002,670.002,670.00-1.11%83,100
Nov 7, 20252,610.002,700.002,600.002,700.002,700.00-84,800
Nov 6, 20252,700.002,700.002,600.002,700.002,700.00-46,000
Nov 5, 20252,700.002,700.002,600.002,700.002,700.00-60,300
Nov 4, 20252,690.002,700.002,600.002,700.002,700.00-21,400
Nov 3, 20252,690.002,800.002,600.002,700.002,700.00-30,400
Oct 31, 20252,600.002,700.002,600.002,700.002,700.00-22,200
Oct 30, 20252,700.002,700.002,600.002,700.002,700.00-87,400
Oct 29, 20252,690.002,700.002,600.002,700.002,700.00-30,900
Oct 28, 20252,700.002,710.002,600.002,700.002,700.000.75%11,100
Oct 27, 20252,700.002,800.002,600.002,680.002,680.000.37%80,600
Oct 24, 20252,670.002,670.002,670.002,670.002,670.00-0.37%300
Oct 23, 20252,700.002,700.002,680.002,680.002,680.00-1.11%43,600
Oct 22, 20252,690.002,710.002,680.002,710.002,710.00-500
Oct 21, 20252,710.002,710.002,600.002,710.002,710.00-0.37%11,400
Oct 20, 20252,700.002,720.002,600.002,720.002,720.000.74%222,100
Oct 17, 20252,700.002,700.002,700.002,700.002,700.00-100
Oct 14, 20252,700.002,700.002,700.002,700.002,700.00-100
Oct 13, 20252,700.002,700.002,700.002,700.002,700.00-0.37%32,700
Oct 10, 20252,690.002,710.002,680.002,710.002,710.00-1,500
Oct 9, 20252,690.002,710.002,600.002,710.002,710.000.74%8,000
Oct 8, 20252,710.002,710.002,600.002,690.002,690.00-0.37%6,400
Oct 7, 20252,700.002,710.002,600.002,700.002,700.00-9,100
Oct 6, 20252,690.002,720.002,690.002,700.002,700.000.37%33,500
Oct 3, 20252,690.002,690.002,510.002,690.002,690.00-11,500
Oct 2, 20252,680.002,690.002,600.002,690.002,690.00-5,800
Oct 1, 20252,700.002,700.002,600.002,690.002,690.000.37%93,500
Sep 30, 20252,690.002,710.002,600.002,680.002,680.00-0.37%29,000
Sep 29, 20252,710.002,890.002,690.002,690.002,690.00-0.74%2,300
Sep 25, 20252,690.002,710.002,600.002,710.002,710.000.37%7,700
Sep 24, 20252,680.002,700.002,680.002,700.002,700.000.37%12,300