Price History - YULE

Kembali ke Company
Ticker: YULE
Company: Yulie Sekuritas Indonesia Tbk
Date Open High Low Close Volume Value
26-Oct-2022 2,050.00 2,100.00 2,030.00 2,100.00 49,600 0
25-Oct-2022 2,050.00 2,130.00 2,050.00 2,130.00 400 0
24-Oct-2022 2,050.00 2,050.00 2,050.00 2,050.00 4,200 0
21-Oct-2022 2,100.00 2,100.00 2,100.00 2,100.00 0 0
20-Oct-2022 2,100.00 2,100.00 2,050.00 2,100.00 4,200 0
19-Oct-2022 2,050.00 2,100.00 2,020.00 2,100.00 16,000 0
18-Oct-2022 2,050.00 2,100.00 2,050.00 2,100.00 4,300 0
17-Oct-2022 2,100.00 2,100.00 2,100.00 2,100.00 100 0
14-Oct-2022 2,050.00 2,060.00 2,040.00 2,060.00 6,500 0
13-Oct-2022 2,100.00 2,100.00 2,100.00 2,100.00 500 0
12-Oct-2022 2,050.00 2,110.00 2,050.00 2,110.00 2,100 0
11-Oct-2022 2,110.00 2,110.00 2,110.00 2,110.00 200 0
10-Oct-2022 2,060.00 2,110.00 2,060.00 2,090.00 1,600 0
07-Oct-2022 2,060.00 2,130.00 2,060.00 2,110.00 5,600 0
06-Oct-2022 2,120.00 2,130.00 2,060.00 2,060.00 3,400 0
05-Oct-2022 2,120.00 2,140.00 2,120.00 2,120.00 19,200 0
04-Oct-2022 2,060.00 2,120.00 2,050.00 2,120.00 3,900 0
03-Oct-2022 2,100.00 2,130.00 2,100.00 2,130.00 400 0
30-Sep-2022 2,060.00 2,100.00 2,040.00 2,100.00 9,800 0
29-Sep-2022 2,100.00 2,110.00 2,060.00 2,110.00 900 0
28-Sep-2022 2,130.00 2,130.00 2,060.00 2,110.00 4,300 0
27-Sep-2022 2,100.00 2,150.00 2,060.00 2,120.00 9,200 0
26-Sep-2022 2,110.00 2,110.00 2,050.00 2,050.00 3,300 0
23-Sep-2022 2,060.00 2,120.00 2,060.00 2,120.00 200 0
22-Sep-2022 2,120.00 2,120.00 2,060.00 2,060.00 2,100 0
21-Sep-2022 2,150.00 2,150.00 2,050.00 2,060.00 6,100 0
20-Sep-2022 2,130.00 2,130.00 2,050.00 2,130.00 500 0
19-Sep-2022 2,040.00 2,120.00 2,040.00 2,120.00 2,100 0
16-Sep-2022 2,130.00 2,130.00 2,010.00 2,060.00 20,800 0
15-Sep-2022 2,070.00 2,120.00 2,050.00 2,110.00 6,500 0
14-Sep-2022 2,060.00 2,060.00 2,060.00 2,060.00 4,100 0
13-Sep-2022 2,140.00 2,140.00 2,140.00 2,140.00 1,200 0
12-Sep-2022 2,150.00 2,150.00 2,050.00 2,080.00 6,600 0
09-Sep-2022 2,100.00 2,110.00 2,050.00 2,100.00 5,900 0
08-Sep-2022 2,110.00 2,110.00 2,050.00 2,110.00 26,300 0
07-Sep-2022 2,060.00 2,110.00 2,060.00 2,110.00 2,400 0
06-Sep-2022 2,060.00 2,110.00 2,060.00 2,110.00 4,300 0
05-Sep-2022 2,050.00 2,110.00 2,050.00 2,110.00 9,100 0
02-Sep-2022 2,050.00 2,100.00 2,050.00 2,100.00 20,700 0
01-Sep-2022 2,120.00 2,120.00 2,000.00 2,100.00 29,200 0
31-Aug-2022 2,100.00 2,110.00 2,100.00 2,110.00 200 0
30-Aug-2022 2,120.00 2,120.00 2,060.00 2,100.00 1,000 0
29-Aug-2022 2,050.00 2,110.00 2,050.00 2,110.00 2,600 0
26-Aug-2022 2,050.00 2,110.00 2,040.00 2,110.00 3,800 0
25-Aug-2022 2,060.00 2,120.00 2,060.00 2,120.00 2,500 0
24-Aug-2022 2,060.00 2,130.00 2,050.00 2,130.00 13,500 0
23-Aug-2022 2,110.00 2,110.00 2,110.00 2,110.00 0 0
22-Aug-2022 2,130.00 2,130.00 2,060.00 2,110.00 12,200 0
19-Aug-2022 2,050.00 2,110.00 2,050.00 2,110.00 4,000 0
18-Aug-2022 2,050.00 2,120.00 2,000.00 2,120.00 19,300 0
16-Aug-2022 2,120.00 2,130.00 2,050.00 2,130.00 600 0
15-Aug-2022 2,050.00 2,140.00 2,020.00 2,140.00 6,500 0
12-Aug-2022 2,130.00 2,130.00 2,130.00 2,130.00 0 0
11-Aug-2022 2,130.00 2,130.00 2,130.00 2,130.00 0 0
10-Aug-2022 2,130.00 2,130.00 2,050.00 2,130.00 600 0
09-Aug-2022 2,100.00 2,100.00 2,100.00 2,100.00 0 0
08-Aug-2022 2,050.00 2,130.00 2,050.00 2,100.00 3,100 0
05-Aug-2022 2,130.00 2,130.00 2,100.00 2,130.00 600 0
04-Aug-2022 2,060.00 2,130.00 2,060.00 2,060.00 600 0
03-Aug-2022 2,120.00 2,130.00 2,120.00 2,130.00 300 0
02-Aug-2022 2,120.00 2,130.00 2,060.00 2,120.00 3,700 0
01-Aug-2022 2,150.00 2,190.00 2,020.00 2,120.00 12,300 0
29-Jul-2022 2,460.00 2,460.00 2,050.00 2,080.00 12,300 0
28-Jul-2022 2,150.00 2,150.00 2,150.00 2,150.00 100 0
27-Jul-2022 2,150.00 2,150.00 2,150.00 2,150.00 100 0
26-Jul-2022 2,120.00 2,520.00 2,040.00 2,090.00 8,300 0
25-Jul-2022 2,130.00 2,130.00 2,130.00 2,130.00 0 0
22-Jul-2022 2,130.00 2,130.00 2,130.00 2,130.00 100 0
21-Jul-2022 2,130.00 2,130.00 2,130.00 2,130.00 100 0
20-Jul-2022 2,050.00 2,120.00 2,010.00 2,120.00 7,500 0
19-Jul-2022 2,120.00 2,120.00 2,120.00 2,120.00 100 0
18-Jul-2022 2,050.00 2,090.00 2,040.00 2,090.00 26,800 0
15-Jul-2022 2,120.00 2,120.00 2,120.00 2,120.00 0 0
14-Jul-2022 2,050.00 2,120.00 2,050.00 2,120.00 1,100 0
13-Jul-2022 2,050.00 2,120.00 2,050.00 2,120.00 1,100 0
12-Jul-2022 2,140.00 2,140.00 2,040.00 2,140.00 3,000 0
11-Jul-2022 2,200.00 2,300.00 2,050.00 2,130.00 25,500 0
08-Jul-2022 2,080.00 2,140.00 2,060.00 2,130.00 1,800 0
07-Jul-2022 2,140.00 2,140.00 2,140.00 2,140.00 200 0
06-Jul-2022 2,130.00 2,140.00 2,130.00 2,140.00 800 0
05-Jul-2022 2,120.00 2,120.00 2,070.00 2,100.00 5,700 0
04-Jul-2022 2,110.00 2,110.00 1,995.00 2,040.00 22,700 0
01-Jul-2022 2,120.00 2,140.00 2,060.00 2,140.00 12,520,200 0
30-Jun-2022 2,120.00 2,120.00 2,120.00 2,120.00 0 0
29-Jun-2022 2,110.00 2,120.00 2,050.00 2,120.00 2,900 0
28-Jun-2022 2,120.00 2,120.00 2,030.00 2,060.00 1,100 0
27-Jun-2022 1,970.00 2,490.00 1,970.00 2,050.00 65,100 0
24-Jun-2022 2,130.00 2,130.00 1,985.00 2,100.00 12,500 0
23-Jun-2022 2,120.00 2,120.00 2,050.00 2,110.00 500 0
22-Jun-2022 2,100.00 2,130.00 2,060.00 2,100.00 5,700 0
21-Jun-2022 2,260.00 2,280.00 2,030.00 2,100.00 12,500 0
20-Jun-2022 2,040.00 2,550.00 2,040.00 2,060.00 14,531,000 0
17-Jun-2022 2,040.00 2,120.00 2,030.00 2,040.00 6,514,200 0
16-Jun-2022 2,090.00 2,090.00 2,010.00 2,050.00 11,600 0
15-Jun-2022 1,985.00 2,090.00 1,985.00 2,050.00 11,900 0
14-Jun-2022 2,100.00 2,100.00 2,000.00 2,090.00 30,400 0
13-Jun-2022 1,960.00 2,100.00 1,960.00 2,050.00 10,600 0
10-Jun-2022 2,000.00 2,100.00 2,000.00 2,100.00 2,800 0
09-Jun-2022 2,100.00 2,100.00 2,100.00 2,100.00 200 0
08-Jun-2022 2,080.00 2,100.00 2,080.00 2,100.00 1,200 0