Skip to main content
PT Yulie Sekuritas Indonesia Tbk (IDX:YULE)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,300.00
-100.00 (-2.94%)
Apr 28, 2026, 3:38 PM WIB

IDX:YULE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 20263,360.003,360.003,360.003,360.003,360.00-0.30%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
Mar 27, 20263,370.003,370.003,370.003,370.003,360.00-800
Mar 26, 20263,400.003,400.003,370.003,370.003,360.001.51%10,900
Mar 25, 20263,350.003,890.003,260.003,320.003,310.15-0.90%6,900
Mar 17, 20263,360.004,200.003,200.003,350.003,340.06-0.30%73,100
Mar 16, 20263,320.004,000.003,300.003,360.003,350.03-0.30%101,600
Mar 13, 20263,360.003,520.003,360.003,370.003,360.001.81%38,000
Mar 12, 20263,350.003,350.003,310.003,310.003,300.18-1.49%600
Mar 11, 20263,360.003,360.003,360.003,360.003,350.030.30%19,600
Mar 10, 20263,400.003,400.003,300.003,350.003,340.06-0.30%129,800
Mar 9, 20263,310.003,380.003,310.003,360.003,350.031.20%2,800
Mar 6, 20263,330.003,330.003,250.003,320.003,310.15-7,700
Mar 5, 20263,380.003,450.003,320.003,320.003,310.15-0.30%1,400
Mar 4, 20263,320.003,330.003,240.003,330.003,320.12-17,500
Mar 3, 20263,340.003,340.003,240.003,330.003,320.12-73,500
Mar 2, 20263,320.004,090.003,250.003,330.003,320.120.60%43,200
Feb 27, 20263,250.003,310.003,240.003,310.003,300.18-0.30%13,700
Feb 26, 20263,270.003,320.003,240.003,320.003,310.15-154,500
Feb 25, 20263,370.003,430.003,270.003,320.003,310.15-3,200
Feb 24, 20263,310.004,140.003,150.003,320.003,310.15-72,900
Feb 20, 20263,320.003,320.003,320.003,320.003,310.15-400
Feb 19, 20263,240.003,320.003,240.003,320.003,310.15-46,000
Feb 18, 20263,140.003,320.003,140.003,320.003,310.15-20,800
Feb 12, 20263,260.003,320.003,260.003,320.003,310.15-200
Feb 11, 20263,230.003,320.003,230.003,320.003,310.15-400
Feb 10, 20263,320.003,320.003,180.003,320.003,310.15-5,800
Feb 9, 20263,260.003,320.003,240.003,320.003,310.15-2,700
Feb 6, 20263,370.003,460.003,170.003,320.003,310.15-1,000
Feb 5, 20263,320.003,520.003,320.003,320.003,310.15-2,200
Feb 3, 20263,240.003,320.003,040.003,320.003,310.15-1,200
Feb 2, 20263,320.003,320.003,240.003,320.003,310.15-14,200
Jan 30, 20263,240.003,320.003,240.003,320.003,310.152.47%43,000
Jan 29, 20263,150.003,260.003,100.003,240.003,230.392.86%28,500
Jan 28, 20263,160.003,160.003,150.003,150.003,140.65-2.78%500
Jan 27, 20263,240.003,240.003,120.003,240.003,230.39-28,900
Jan 26, 20263,210.003,240.003,200.003,240.003,230.39-1,900
Jan 23, 20263,200.003,240.003,100.003,240.003,230.391.25%35,300
Jan 22, 20263,210.003,210.003,200.003,200.003,190.50-0.31%2,300
Jan 21, 20263,190.003,210.003,150.003,210.003,200.47-0.93%1,500
Jan 20, 20263,240.003,240.003,170.003,240.003,230.39-178,400
Jan 19, 20263,220.003,250.003,140.003,240.003,230.39-0.31%1,500
Jan 15, 20263,150.003,250.003,070.003,250.003,240.362.20%10,300
Jan 14, 20263,180.003,300.003,080.003,180.003,170.56-7,700
Jan 13, 20263,170.003,910.003,130.003,180.003,170.56-44,200
Jan 12, 20263,210.003,210.003,150.003,180.003,170.56-0.63%2,800
Jan 9, 20263,210.003,900.003,120.003,200.003,190.50-28,900
Jan 8, 20263,100.003,250.003,100.003,200.003,190.50-4,900
Jan 7, 20263,150.003,200.003,050.003,200.003,190.50-12,700
Jan 6, 20263,190.003,260.003,130.003,200.003,190.50-1.84%50,700
Jan 5, 20263,320.003,330.003,190.003,260.003,250.33-1.81%6,300
Jan 2, 20263,230.003,320.002,860.003,320.003,310.150.61%41,200
Dec 30, 20253,230.003,350.003,200.003,300.003,290.21-24,800
Dec 29, 20253,300.003,300.003,000.003,300.003,290.21-85,500
Dec 24, 20253,200.004,000.002,810.003,300.003,290.21-183,700
Dec 23, 20253,990.004,000.002,730.003,300.003,290.213.13%364,700
Dec 22, 20252,800.003,370.002,800.003,200.003,190.5018.52%95,100
Dec 19, 20252,700.002,700.002,700.002,700.002,691.99-0.37%37,100
Dec 18, 20252,710.002,710.002,710.002,710.002,701.960.37%600
Dec 17, 20252,630.002,700.002,630.002,700.002,691.99-49,200
Dec 16, 20252,700.002,700.002,700.002,700.002,691.99-600
Dec 15, 20252,700.002,700.002,700.002,700.002,691.99-18,200
Dec 10, 20252,700.002,700.002,700.002,700.002,691.99-186,700
Dec 8, 20252,700.002,700.002,640.002,700.002,691.990.37%11,700
Dec 5, 20252,710.002,710.002,690.002,690.002,682.02-400
Dec 4, 20252,690.002,690.002,690.002,690.002,682.02-1,300
Dec 3, 20252,700.002,700.002,690.002,690.002,682.02-102,100
Dec 2, 20252,690.002,690.002,690.002,690.002,682.02-1,600
Dec 1, 20252,700.002,700.002,650.002,690.002,682.02-0.74%14,600
Nov 28, 20252,700.002,710.002,700.002,710.002,701.96-174,600
Nov 27, 20252,710.002,710.002,710.002,710.002,701.960.37%100
Nov 26, 20252,650.002,700.002,650.002,700.002,691.99-3,000
Nov 25, 20252,660.002,700.002,600.002,700.002,691.99-25,200
Nov 24, 20252,700.002,700.002,650.002,700.002,691.99-3,500
Nov 21, 20252,800.003,100.002,600.002,700.002,691.99-87,300
Nov 19, 20252,700.002,800.002,680.002,700.002,691.99-58,100
Nov 18, 20252,700.002,700.002,600.002,700.002,691.99-45,900
Nov 14, 20252,610.002,710.002,610.002,700.002,691.99-800
Nov 13, 20252,610.002,700.002,610.002,700.002,691.99-1,600
Nov 12, 20252,650.002,700.002,650.002,700.002,691.99-1,900
Nov 11, 20252,660.002,700.002,610.002,700.002,691.991.12%29,300