Singapore markets closed

PT Yulie Sekuritas Indonesia Tbk (YULE.JK)

Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
2,340.000.00 (0.00%)
At close: 09:55AM WIB
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20242,340.002,340.002,340.002,340.002,340.00-
02 May 20242,340.002,340.002,340.002,340.002,340.0019,200
30 Apr 20242,360.002,360.002,360.002,360.002,360.0046,300
29 Apr 20242,340.002,340.002,340.002,340.002,340.0055,300
26 Apr 20242,330.002,330.002,330.002,330.002,330.0012,900
25 Apr 20242,350.002,350.002,350.002,350.002,350.0037,100
24 Apr 20242,360.002,360.002,360.002,360.002,360.0046,200
23 Apr 20242,340.002,340.002,340.002,340.002,340.007,500
22 Apr 20242,330.002,330.002,330.002,330.002,330.0010,100
19 Apr 20242,360.002,360.002,360.002,360.002,360.00-
18 Apr 20242,360.002,360.002,360.002,360.002,360.00238,600
17 Apr 20242,330.002,360.002,330.002,360.002,360.001,906,500
16 Apr 20242,350.002,350.002,350.002,350.002,350.006,100
05 Apr 20242,350.002,350.002,350.002,350.002,350.0011,600
04 Apr 20242,350.002,350.002,350.002,350.002,350.004,900
03 Apr 20242,350.002,350.002,350.002,350.002,350.00-
02 Apr 20242,350.002,350.002,350.002,350.002,350.00-
01 Apr 20242,350.002,350.002,350.002,350.002,350.00-
28 Mar 20242,350.002,350.002,350.002,350.002,350.0020,200
27 Mar 20242,350.002,350.002,350.002,350.002,350.00-
26 Mar 20242,350.002,350.002,350.002,350.002,350.00-
25 Mar 20242,350.002,350.002,350.002,350.002,350.0010,000
22 Mar 20242,350.002,350.002,350.002,350.002,350.00-
21 Mar 20242,350.002,350.002,350.002,350.002,350.00-
20 Mar 20242,350.002,350.002,350.002,350.002,350.0015,200
19 Mar 20242,350.002,350.002,350.002,350.002,350.00-
18 Mar 20242,350.002,350.002,350.002,350.002,350.00-
15 Mar 20242,350.002,350.002,350.002,350.002,350.00-
14 Mar 20242,350.002,350.002,350.002,350.002,350.0029,200
13 Mar 20242,350.002,350.002,350.002,350.002,350.00-
08 Mar 20242,350.002,350.002,350.002,350.002,350.00-
07 Mar 20242,350.002,350.002,350.002,350.002,350.00-
06 Mar 20242,350.002,350.002,350.002,350.002,350.0016,700
05 Mar 20242,350.002,350.002,350.002,350.002,350.00-
04 Mar 20242,350.002,350.002,350.002,350.002,350.009,200
01 Mar 20242,350.002,350.002,350.002,350.002,350.00-
29 Feb 20242,350.002,350.002,350.002,350.002,350.00-
28 Feb 20242,350.002,350.002,350.002,350.002,350.00-
27 Feb 20242,350.002,350.002,350.002,350.002,350.0023,700
26 Feb 20242,350.002,350.002,350.002,350.002,350.0013,400
23 Feb 20242,350.002,350.002,350.002,350.002,350.00-
22 Feb 20242,350.002,350.002,350.002,350.002,350.0021,600
21 Feb 20242,350.002,350.002,350.002,350.002,350.00-
20 Feb 20242,350.002,350.002,350.002,350.002,350.00-
19 Feb 20242,350.002,350.002,350.002,350.002,350.0022,700
16 Feb 20242,350.002,350.002,350.002,350.002,350.00-
15 Feb 20242,350.002,350.002,350.002,350.002,350.0018,500
13 Feb 20242,350.002,350.002,350.002,350.002,350.0025,500
12 Feb 20242,350.002,350.002,350.002,350.002,350.00-
07 Feb 20242,350.002,350.002,350.002,350.002,350.00-
06 Feb 20242,350.002,350.002,350.002,350.002,350.00-
05 Feb 20242,350.002,350.002,350.002,350.002,350.00-
02 Feb 20242,350.002,350.002,350.002,350.002,350.00-
01 Feb 20242,350.002,350.002,350.002,350.002,350.0020,100
31 Jan 20242,350.002,350.002,350.002,350.002,350.00-
30 Jan 20242,350.002,350.002,350.002,350.002,350.00-
29 Jan 20242,350.002,350.002,350.002,350.002,350.00-
26 Jan 20242,350.002,350.002,350.002,350.002,350.00-
25 Jan 20242,350.002,350.002,350.002,350.002,350.0020,600
24 Jan 20242,350.002,350.002,350.002,350.002,350.00-
23 Jan 20242,350.002,350.002,350.002,350.002,350.0018,700
22 Jan 20242,350.002,350.002,350.002,350.002,350.00-
19 Jan 20242,350.002,350.002,350.002,350.002,350.00-
18 Jan 20242,350.002,350.002,350.002,350.002,350.00-
17 Jan 20242,350.002,350.002,350.002,350.002,350.00-
16 Jan 20242,350.002,350.002,350.002,350.002,350.0030,400
15 Jan 20242,350.002,350.002,350.002,350.002,350.00-
12 Jan 20242,350.002,350.002,350.002,350.002,350.00-
11 Jan 20242,350.002,350.002,350.002,350.002,350.0021,600
10 Jan 20242,350.002,350.002,350.002,350.002,350.00-
09 Jan 20242,350.002,350.002,350.002,350.002,350.00-
08 Jan 20242,350.002,350.002,350.002,350.002,350.00-
05 Jan 20242,350.002,350.002,350.002,350.002,350.00-
04 Jan 20242,350.002,350.002,350.002,350.002,350.00-
03 Jan 20242,350.002,350.002,350.002,350.002,350.0022,200
02 Jan 20242,350.002,350.002,350.002,350.002,350.00-
29 Dec 20232,350.002,350.002,350.002,350.002,350.0070,500
28 Dec 20232,350.002,350.002,350.002,350.002,350.0023,500
27 Dec 20232,400.002,400.002,400.002,400.002,400.00220,000
22 Dec 20232,350.002,350.002,350.002,350.002,350.00212,600
21 Dec 20232,350.002,350.002,350.002,350.002,350.00220,100
20 Dec 20232,580.002,580.002,580.002,580.002,580.00-
19 Dec 20232,580.002,580.002,580.002,580.002,580.00-
18 Dec 20232,580.002,580.002,580.002,580.002,580.00-
15 Dec 20232,580.002,580.002,580.002,580.002,580.00100
14 Dec 20232,570.002,570.002,570.002,570.002,570.00-
13 Dec 20232,570.002,570.002,570.002,570.002,570.00-
12 Dec 20232,570.002,570.002,570.002,570.002,570.00-
11 Dec 20232,570.002,570.002,570.002,570.002,570.00-
08 Dec 20232,570.002,570.002,570.002,570.002,570.00-
07 Dec 20232,570.002,570.002,570.002,570.002,570.00-
06 Dec 20232,570.002,570.002,570.002,570.002,570.00-
05 Dec 20232,570.002,570.002,570.002,570.002,570.00-
04 Dec 20232,570.002,570.002,570.002,570.002,570.00-
01 Dec 20232,570.002,570.002,570.002,570.002,570.00-
30 Nov 20232,570.002,570.002,570.002,570.002,570.00-
29 Nov 20232,550.003,060.002,550.002,570.002,570.008,700
28 Nov 20232,450.002,450.002,450.002,450.002,450.00-
27 Nov 20232,250.002,450.002,250.002,450.002,450.00400
24 Nov 20232,450.002,450.002,450.002,450.002,450.00300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...