Price History - YULE

Kembali ke Company
Ticker: YULE
Company: Yulie Sekuritas Indonesia Tbk
Date Open High Low Close Volume Value
07-Jun-2022 2,080.00 2,090.00 2,000.00 2,090.00 33,000 0
06-Jun-2022 2,100.00 2,100.00 1,985.00 2,090.00 2,700 0
03-Jun-2022 2,050.00 2,100.00 2,000.00 2,100.00 63,300 0
02-Jun-2022 2,150.00 2,150.00 2,130.00 2,140.00 800 0
31-May-2022 2,080.00 2,090.00 2,070.00 2,090.00 15,500 0
30-May-2022 1,990.00 2,090.00 1,955.00 2,090.00 31,300 0
27-May-2022 2,010.00 2,100.00 1,990.00 2,090.00 7,400 0
25-May-2022 2,190.00 2,190.00 2,100.00 2,100.00 500 0
24-May-2022 2,100.00 2,100.00 2,100.00 2,100.00 0 0
23-May-2022 2,100.00 2,100.00 1,990.00 2,100.00 1,600 0
20-May-2022 2,200.00 2,300.00 2,100.00 2,100.00 900 0
19-May-2022 2,200.00 2,200.00 2,090.00 2,100.00 700 0
18-May-2022 2,150.00 2,350.00 2,100.00 2,100.00 5,000 0
17-May-2022 2,100.00 2,190.00 2,100.00 2,100.00 3,800 0
13-May-2022 2,110.00 2,110.00 1,970.00 2,100.00 17,600 0
12-May-2022 2,110.00 2,110.00 2,000.00 2,110.00 7,800 0
11-May-2022 2,010.00 2,350.00 1,955.00 2,110.00 39,600 0
10-May-2022 2,160.00 2,290.00 2,100.00 2,100.00 9,300 0
09-May-2022 2,180.00 2,290.00 2,140.00 2,160.00 9,500 0
28-Apr-2022 2,030.00 2,350.00 2,020.00 2,150.00 36,300 0
27-Apr-2022 2,020.00 2,020.00 2,010.00 2,010.00 8,400 0
26-Apr-2022 2,020.00 2,030.00 1,950.00 2,020.00 1,900 0
25-Apr-2022 2,020.00 2,020.00 2,010.00 2,010.00 30,600 0
22-Apr-2022 2,070.00 2,070.00 1,990.00 2,010.00 11,100 0
21-Apr-2022 1,990.00 2,070.00 1,990.00 2,010.00 46,300 0
20-Apr-2022 1,990.00 2,010.00 1,960.00 2,010.00 600 0
19-Apr-2022 1,945.00 2,010.00 1,940.00 2,010.00 2,200 0
18-Apr-2022 2,010.00 2,010.00 2,010.00 2,010.00 100 0
14-Apr-2022 1,975.00 2,010.00 1,975.00 2,010.00 14,500 0
13-Apr-2022 2,010.00 2,010.00 2,010.00 2,010.00 0 0
12-Apr-2022 2,010.00 2,010.00 2,010.00 2,010.00 0 0
11-Apr-2022 2,010.00 2,020.00 2,000.00 2,010.00 6,700 0
08-Apr-2022 1,970.00 2,020.00 1,910.00 2,010.00 121,000 0
07-Apr-2022 2,040.00 2,040.00 2,010.00 2,010.00 2,100 0
06-Apr-2022 2,020.00 2,040.00 2,010.00 2,010.00 2,600 0
05-Apr-2022 2,010.00 2,020.00 2,010.00 2,020.00 200 0
04-Apr-2022 2,020.00 2,020.00 2,020.00 2,020.00 0 0
01-Apr-2022 2,000.00 2,020.00 2,000.00 2,020.00 600 0
31-Mar-2022 2,010.00 2,020.00 2,010.00 2,010.00 32,300 0
30-Mar-2022 2,000.00 2,020.00 2,000.00 2,020.00 55,200 0
29-Mar-2022 1,950.00 2,010.00 1,945.00 2,010.00 4,800 0
28-Mar-2022 2,010.00 2,010.00 2,010.00 2,010.00 3,600 0
25-Mar-2022 2,010.00 2,010.00 2,010.00 2,010.00 0 0
24-Mar-2022 1,985.00 2,010.00 1,985.00 2,010.00 200 0
23-Mar-2022 1,955.00 2,010.00 1,955.00 2,010.00 1,800 0
22-Mar-2022 2,030.00 2,030.00 2,000.00 2,010.00 20,400 0
21-Mar-2022 2,040.00 2,040.00 2,010.00 2,010.00 9,100 0
18-Mar-2022 2,000.00 2,010.00 1,965.00 2,010.00 1,000 0
17-Mar-2022 1,955.00 2,040.00 1,955.00 2,010.00 1,100 0
16-Mar-2022 2,050.00 2,050.00 2,010.00 2,010.00 3,800 0
15-Mar-2022 2,040.00 2,040.00 2,010.00 2,010.00 21,200 0
14-Mar-2022 2,050.00 2,050.00 2,000.00 2,010.00 3,000 0
11-Mar-2022 2,010.00 2,060.00 2,010.00 2,010.00 2,200 0
10-Mar-2022 2,060.00 2,070.00 1,930.00 2,010.00 4,000 0
09-Mar-2022 2,040.00 2,040.00 1,950.00 2,010.00 31,600 0
08-Mar-2022 2,060.00 2,060.00 2,010.00 2,010.00 8,800 0
07-Mar-2022 2,010.00 2,010.00 2,000.00 2,010.00 8,400 0
04-Mar-2022 2,050.00 2,050.00 2,000.00 2,010.00 40,600 0
02-Mar-2022 2,000.00 2,010.00 2,000.00 2,010.00 32,500 0
01-Mar-2022 2,000.00 2,060.00 2,000.00 2,010.00 5,300 0
25-Feb-2022 2,040.00 2,040.00 1,955.00 2,010.00 1,100 0
24-Feb-2022 2,000.00 2,040.00 1,935.00 2,010.00 27,500 0
23-Feb-2022 2,050.00 2,050.00 2,010.00 2,010.00 4,600 0
22-Feb-2022 2,070.00 2,070.00 1,960.00 2,010.00 9,300 0
21-Feb-2022 2,010.00 2,010.00 2,000.00 2,010.00 16,500 0
18-Feb-2022 2,030.00 2,030.00 2,000.00 2,010.00 7,200 0
17-Feb-2022 2,010.00 2,030.00 1,980.00 2,010.00 14,400 0
16-Feb-2022 1,990.00 2,030.00 1,990.00 2,010.00 5,500 0
15-Feb-2022 2,070.00 2,070.00 2,000.00 2,010.00 10,700 0
14-Feb-2022 2,070.00 2,070.00 1,975.00 2,010.00 18,000 0
11-Feb-2022 2,070.00 2,070.00 2,010.00 2,010.00 8,700 0
10-Feb-2022 2,070.00 2,070.00 1,910.00 2,010.00 19,600 0
09-Feb-2022 2,000.00 2,060.00 1,980.00 2,010.00 9,100 0
08-Feb-2022 2,000.00 2,070.00 1,905.00 2,000.00 14,900 0
07-Feb-2022 2,080.00 2,080.00 2,000.00 2,040.00 10,100 0
04-Feb-2022 2,000.00 2,100.00 2,000.00 2,010.00 13,900 0
03-Feb-2022 2,010.00 2,080.00 2,010.00 2,010.00 5,800 0
02-Feb-2022 2,000.00 2,100.00 2,000.00 2,010.00 5,700 0
31-Jan-2022 1,980.00 2,100.00 1,975.00 2,000.00 17,000 0
28-Jan-2022 1,990.00 1,990.00 1,900.00 1,980.00 54,700 0
27-Jan-2022 1,900.00 2,000.00 1,875.00 1,945.00 14,600 0
26-Jan-2022 1,900.00 1,900.00 1,890.00 1,890.00 77,100 0
25-Jan-2022 1,850.00 1,900.00 1,850.00 1,890.00 4,800 0
24-Jan-2022 1,850.00 1,895.00 1,850.00 1,880.00 4,100 0
21-Jan-2022 1,890.00 1,900.00 1,850.00 1,850.00 3,100 0
20-Jan-2022 1,890.00 1,890.00 1,890.00 1,890.00 1,000 0
19-Jan-2022 1,900.00 1,900.00 1,850.00 1,890.00 21,400 0
18-Jan-2022 1,850.00 1,900.00 1,845.00 1,890.00 21,300 0
17-Jan-2022 1,850.00 1,850.00 1,835.00 1,845.00 5,500 0
14-Jan-2022 1,820.00 1,825.00 1,750.00 1,825.00 17,900 0
13-Jan-2022 1,830.00 1,840.00 1,820.00 1,825.00 8,100 0
12-Jan-2022 1,880.00 1,880.00 1,750.00 1,830.00 2,500 0
11-Jan-2022 1,875.00 1,875.00 1,790.00 1,840.00 8,500 0
10-Jan-2022 1,840.00 1,850.00 1,720.00 1,845.00 96,800 0
07-Jan-2022 1,900.00 1,900.00 1,840.00 1,840.00 27,400 0
06-Jan-2022 1,850.00 1,935.00 1,850.00 1,855.00 51,400 0
05-Jan-2022 1,820.00 1,950.00 1,775.00 1,850.00 63,800 0
04-Jan-2022 1,650.00 1,820.00 1,630.00 1,820.00 103,400 0
03-Jan-2022 1,520.00 1,885.00 1,520.00 1,650.00 163,300 0
30-Dec-2021 1,410.00 1,560.00 1,360.00 1,510.00 117,600 0