Price History - YULE

Kembali ke Company
Ticker: YULE
Company: Yulie Sekuritas Indonesia Tbk
Date Open High Low Close Volume Value
04-Mar-2026 3,320.00 3,330.00 3,240.00 3,330.00 17,500 0
03-Mar-2026 3,340.00 3,340.00 3,240.00 3,330.00 73,500 0
02-Mar-2026 3,320.00 4,090.00 3,250.00 3,330.00 43,200 0
27-Feb-2026 3,250.00 3,310.00 3,240.00 3,310.00 13,700 0
26-Feb-2026 3,270.00 3,320.00 3,240.00 3,320.00 154,500 0
25-Feb-2026 3,370.00 3,430.00 3,270.00 3,320.00 3,200 0
24-Feb-2026 3,310.00 4,140.00 3,150.00 3,320.00 72,900 0
23-Feb-2026 3,320.00 3,320.00 3,320.00 3,320.00 0 0
20-Feb-2026 3,320.00 3,320.00 3,320.00 3,320.00 400 0
19-Feb-2026 3,240.00 3,320.00 3,240.00 3,320.00 46,000 0
18-Feb-2026 3,140.00 3,320.00 3,140.00 3,320.00 20,800 0
13-Feb-2026 3,320.00 3,320.00 3,320.00 3,320.00 0 0
12-Feb-2026 3,260.00 3,320.00 3,260.00 3,320.00 200 0
11-Feb-2026 3,230.00 3,320.00 3,230.00 3,320.00 400 0
10-Feb-2026 3,320.00 3,320.00 3,180.00 3,320.00 5,800 0
09-Feb-2026 3,260.00 3,320.00 3,240.00 3,320.00 2,700 0
06-Feb-2026 3,370.00 3,460.00 3,170.00 3,320.00 1,000 0
05-Feb-2026 3,320.00 3,520.00 3,320.00 3,320.00 2,200 0
04-Feb-2026 3,320.00 3,320.00 3,320.00 3,320.00 0 0
03-Feb-2026 3,240.00 3,320.00 3,040.00 3,320.00 1,200 0
02-Feb-2026 3,320.00 3,320.00 3,240.00 3,320.00 14,200 0
30-Jan-2026 3,240.00 3,320.00 3,240.00 3,320.00 43,000 0
29-Jan-2026 3,150.00 3,260.00 3,100.00 3,240.00 28,500 0
28-Jan-2026 3,160.00 3,160.00 3,150.00 3,150.00 500 0
27-Jan-2026 3,240.00 3,240.00 3,120.00 3,240.00 28,900 0
26-Jan-2026 3,210.00 3,240.00 3,200.00 3,240.00 1,900 0
23-Jan-2026 3,200.00 3,240.00 3,100.00 3,240.00 35,300 0
22-Jan-2026 3,210.00 3,210.00 3,200.00 3,200.00 2,300 0
21-Jan-2026 3,190.00 3,210.00 3,150.00 3,210.00 1,500 0
20-Jan-2026 3,240.00 3,240.00 3,170.00 3,240.00 178,400 0
19-Jan-2026 3,220.00 3,250.00 3,140.00 3,240.00 1,500 0
15-Jan-2026 3,150.00 3,250.00 3,070.00 3,250.00 10,300 0
14-Jan-2026 3,180.00 3,300.00 3,080.00 3,180.00 7,700 0
13-Jan-2026 3,170.00 3,910.00 3,130.00 3,180.00 44,200 0
12-Jan-2026 3,210.00 3,210.00 3,150.00 3,180.00 2,800 0
09-Jan-2026 3,210.00 3,900.00 3,120.00 3,200.00 28,900 0
08-Jan-2026 3,100.00 3,250.00 3,100.00 3,200.00 4,900 0
07-Jan-2026 3,150.00 3,200.00 3,050.00 3,200.00 12,700 0
06-Jan-2026 3,190.00 3,260.00 3,130.00 3,200.00 50,700 0
05-Jan-2026 3,320.00 3,330.00 3,190.00 3,260.00 6,300 0
02-Jan-2026 3,230.00 3,320.00 2,860.00 3,320.00 41,200 0
30-Dec-2025 3,230.00 3,350.00 3,200.00 3,300.00 24,800 0
29-Dec-2025 3,300.00 3,300.00 3,000.00 3,300.00 85,500 0
24-Dec-2025 3,200.00 4,000.00 2,810.00 3,300.00 183,700 0
23-Dec-2025 3,990.00 4,000.00 2,730.00 3,300.00 364,700 0
22-Dec-2025 2,800.00 3,370.00 2,800.00 3,200.00 95,100 0
19-Dec-2025 2,700.00 2,700.00 2,700.00 2,700.00 37,100 0
18-Dec-2025 2,710.00 2,710.00 2,710.00 2,710.00 600 0
17-Dec-2025 2,630.00 2,700.00 2,630.00 2,700.00 49,200 0
16-Dec-2025 2,700.00 2,700.00 2,700.00 2,700.00 600 0
15-Dec-2025 2,700.00 2,700.00 2,700.00 2,700.00 18,200 0
12-Dec-2025 2,700.00 2,700.00 2,700.00 2,700.00 0 0
11-Dec-2025 2,700.00 2,700.00 2,700.00 2,700.00 0 0
10-Dec-2025 2,700.00 2,700.00 2,700.00 2,700.00 186,700 0
09-Dec-2025 2,700.00 2,700.00 2,700.00 2,700.00 0 0
08-Dec-2025 2,700.00 2,700.00 2,640.00 2,700.00 11,700 0
05-Dec-2025 2,710.00 2,710.00 2,690.00 2,690.00 400 0
04-Dec-2025 2,690.00 2,690.00 2,690.00 2,690.00 1,300 0
03-Dec-2025 2,700.00 2,700.00 2,690.00 2,690.00 102,100 0
02-Dec-2025 2,690.00 2,690.00 2,690.00 2,690.00 1,600 0
01-Dec-2025 2,700.00 2,700.00 2,650.00 2,690.00 14,600 0
28-Nov-2025 2,700.00 2,710.00 2,700.00 2,710.00 174,600 0
27-Nov-2025 2,710.00 2,710.00 2,710.00 2,710.00 100 0
26-Nov-2025 2,650.00 2,700.00 2,650.00 2,700.00 3,000 0
25-Nov-2025 2,660.00 2,700.00 2,600.00 2,700.00 25,200 0
24-Nov-2025 2,700.00 2,700.00 2,650.00 2,700.00 3,500 0
21-Nov-2025 2,800.00 3,100.00 2,600.00 2,700.00 87,300 0
20-Nov-2025 2,700.00 2,700.00 2,700.00 2,700.00 0 0
19-Nov-2025 2,700.00 2,800.00 2,680.00 2,700.00 58,100 0
18-Nov-2025 2,700.00 2,700.00 2,600.00 2,700.00 45,900 0
17-Nov-2025 2,700.00 2,700.00 2,700.00 2,700.00 0 0
14-Nov-2025 2,610.00 2,710.00 2,610.00 2,700.00 800 0
13-Nov-2025 2,610.00 2,700.00 2,610.00 2,700.00 1,600 0
12-Nov-2025 2,650.00 2,700.00 2,650.00 2,700.00 1,900 0
11-Nov-2025 2,660.00 2,700.00 2,610.00 2,700.00 29,300 0
10-Nov-2025 2,690.00 2,690.00 2,600.00 2,670.00 83,100 0
07-Nov-2025 2,610.00 2,700.00 2,600.00 2,700.00 84,800 0
06-Nov-2025 2,700.00 2,700.00 2,600.00 2,700.00 46,000 0
05-Nov-2025 2,700.00 2,700.00 2,600.00 2,700.00 60,300 0
04-Nov-2025 2,690.00 2,700.00 2,600.00 2,700.00 21,400 0
03-Nov-2025 2,690.00 2,800.00 2,600.00 2,700.00 30,400 0
31-Oct-2025 2,600.00 2,700.00 2,600.00 2,700.00 22,200 0
30-Oct-2025 2,700.00 2,700.00 2,600.00 2,700.00 87,400 0
29-Oct-2025 2,690.00 2,700.00 2,600.00 2,700.00 30,900 0
28-Oct-2025 2,700.00 2,710.00 2,600.00 2,700.00 11,100 0
27-Oct-2025 2,700.00 2,800.00 2,600.00 2,680.00 80,600 0
24-Oct-2025 2,670.00 2,670.00 2,670.00 2,670.00 300 0
23-Oct-2025 2,700.00 2,700.00 2,680.00 2,680.00 43,600 0
22-Oct-2025 2,690.00 2,710.00 2,680.00 2,710.00 500 0
21-Oct-2025 2,710.00 2,710.00 2,600.00 2,710.00 11,400 0
20-Oct-2025 2,700.00 2,720.00 2,600.00 2,720.00 222,100 0
17-Oct-2025 2,700.00 2,700.00 2,700.00 2,700.00 100 0
16-Oct-2025 2,700.00 2,700.00 2,700.00 2,700.00 0 0
15-Oct-2025 2,700.00 2,700.00 2,700.00 2,700.00 0 0
14-Oct-2025 2,700.00 2,700.00 2,700.00 2,700.00 100 0
13-Oct-2025 2,700.00 2,700.00 2,700.00 2,700.00 32,700 0
10-Oct-2025 2,690.00 2,710.00 2,680.00 2,710.00 1,500 0
09-Oct-2025 2,690.00 2,710.00 2,600.00 2,710.00 8,000 0
08-Oct-2025 2,710.00 2,710.00 2,600.00 2,690.00 6,400 0
07-Oct-2025 2,700.00 2,710.00 2,600.00 2,700.00 9,100 0