Price History - YULE

Kembali ke Company
Ticker: YULE
Company: Yulie Sekuritas Indonesia Tbk
Date Open High Low Close Volume Value
18-May-2026 3,380.00 3,380.00 3,260.00 3,260.00 17,100 0
15-May-2026 3,260.00 3,260.00 3,260.00 3,260.00 0 0
14-May-2026 3,260.00 3,260.00 3,260.00 3,260.00 0 0
13-May-2026 3,260.00 3,260.00 3,260.00 3,260.00 200 0
12-May-2026 3,250.00 3,250.00 3,250.00 3,250.00 400 0
11-May-2026 3,250.00 3,320.00 3,250.00 3,320.00 2,600 0
08-May-2026 3,250.00 3,380.00 3,200.00 3,380.00 5,900 0
07-May-2026 3,260.00 3,260.00 3,260.00 3,260.00 0 0
06-May-2026 3,320.00 3,320.00 3,250.00 3,260.00 800 0
05-May-2026 3,260.00 3,320.00 3,250.00 3,320.00 800 0
04-May-2026 3,420.00 3,420.00 3,240.00 3,290.00 3,600 0
30-Apr-2026 3,450.00 3,450.00 3,300.00 3,370.00 3,900 0
29-Apr-2026 3,390.00 3,390.00 3,220.00 3,340.00 78,000 0
28-Apr-2026 3,300.00 3,300.00 3,300.00 3,300.00 200 0
27-Apr-2026 3,390.00 3,400.00 3,390.00 3,400.00 25,600 0
24-Apr-2026 3,400.00 3,400.00 3,400.00 3,400.00 100 0
23-Apr-2026 3,410.00 3,410.00 3,300.00 3,400.00 33,400 0
22-Apr-2026 3,460.00 3,460.00 3,350.00 3,350.00 800 0
21-Apr-2026 3,360.00 3,360.00 3,360.00 3,360.00 400 0
20-Apr-2026 3,500.00 3,500.00 3,280.00 3,370.00 166,600 0
17-Apr-2026 3,350.00 3,420.00 3,300.00 3,400.00 4,200 0
16-Apr-2026 3,370.00 3,400.00 3,370.00 3,400.00 500 0
15-Apr-2026 3,370.00 3,370.00 3,260.00 3,370.00 1,500 0
14-Apr-2026 3,360.00 3,370.00 3,280.00 3,370.00 700 0
13-Apr-2026 3,330.00 3,380.00 3,330.00 3,370.00 25,700 0
10-Apr-2026 3,300.00 3,330.00 3,060.00 3,330.00 2,000 0
09-Apr-2026 3,390.00 3,390.00 3,260.00 3,300.00 500 0
08-Apr-2026 3,370.00 3,670.00 3,210.00 3,400.00 16,700 0
07-Apr-2026 3,340.00 3,340.00 3,230.00 3,270.00 1,300 0
06-Apr-2026 3,380.00 3,400.00 3,060.00 3,400.00 27,400 0
02-Apr-2026 3,380.00 3,380.00 3,380.00 3,380.00 100 0
01-Apr-2026 3,400.00 3,410.00 3,400.00 3,410.00 52,300 0
31-Mar-2026 3,400.00 3,400.00 3,400.00 3,400.00 31,800 0
30-Mar-2026 3,270.00 3,400.00 3,270.00 3,400.00 600 0
27-Mar-2026 3,370.00 3,370.00 3,370.00 3,370.00 800 0
26-Mar-2026 3,400.00 3,400.00 3,370.00 3,370.00 10,900 0
25-Mar-2026 3,350.00 3,890.00 3,260.00 3,320.00 6,900 0
17-Mar-2026 3,360.00 4,200.00 3,200.00 3,350.00 73,100 0
16-Mar-2026 3,320.00 4,000.00 3,300.00 3,360.00 101,600 0
13-Mar-2026 3,360.00 3,520.00 3,360.00 3,370.00 38,000 0
12-Mar-2026 3,350.00 3,350.00 3,310.00 3,310.00 600 0
11-Mar-2026 3,360.00 3,360.00 3,360.00 3,360.00 19,600 0
10-Mar-2026 3,400.00 3,400.00 3,300.00 3,350.00 129,800 0
09-Mar-2026 3,310.00 3,380.00 3,310.00 3,360.00 2,800 0
06-Mar-2026 3,330.00 3,330.00 3,250.00 3,320.00 7,700 0
05-Mar-2026 3,380.00 3,450.00 3,320.00 3,320.00 1,400 0
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