Price History - YULE

Kembali ke Company
Ticker: YULE
Company: Yulie Sekuritas Indonesia Tbk
Date Open High Low Close Volume Value
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
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