Price History - YULE

Kembali ke Company
Ticker: YULE
Company: Yulie Sekuritas Indonesia Tbk
Date Open High Low Close Volume Value
06-Oct-2025 2,690.00 2,720.00 2,690.00 2,700.00 33,500 0
03-Oct-2025 2,690.00 2,690.00 2,510.00 2,690.00 11,500 0
02-Oct-2025 2,680.00 2,690.00 2,600.00 2,690.00 5,800 0
01-Oct-2025 2,700.00 2,700.00 2,600.00 2,690.00 93,500 0
30-Sep-2025 2,690.00 2,710.00 2,600.00 2,680.00 29,000 0
29-Sep-2025 2,710.00 2,890.00 2,690.00 2,690.00 2,300 0
26-Sep-2025 2,710.00 2,710.00 2,710.00 2,710.00 0 0
25-Sep-2025 2,690.00 2,710.00 2,600.00 2,710.00 7,700 0
24-Sep-2025 2,680.00 2,700.00 2,680.00 2,700.00 12,300 0
23-Sep-2025 2,700.00 2,700.00 2,690.00 2,690.00 24,600 0
22-Sep-2025 2,790.00 2,790.00 2,680.00 2,680.00 1,100 0
19-Sep-2025 2,810.00 2,810.00 2,650.00 2,690.00 38,600 0
18-Sep-2025 2,710.00 2,710.00 2,710.00 2,710.00 0 0
17-Sep-2025 2,700.00 2,710.00 2,700.00 2,710.00 48,800 0
16-Sep-2025 2,700.00 2,700.00 2,700.00 2,700.00 200 0
15-Sep-2025 2,700.00 2,770.00 2,700.00 2,710.00 19,000 0
12-Sep-2025 2,690.00 2,700.00 2,500.00 2,700.00 1,900 0
11-Sep-2025 2,700.00 2,700.00 2,690.00 2,700.00 2,300 0
10-Sep-2025 2,700.00 2,700.00 2,680.00 2,700.00 188,100 0
09-Sep-2025 2,700.00 2,700.00 2,700.00 2,700.00 0 0
08-Sep-2025 2,700.00 2,700.00 2,700.00 2,700.00 8,100 0
04-Sep-2025 2,700.00 2,700.00 2,700.00 2,700.00 500 0
03-Sep-2025 2,700.00 2,700.00 2,700.00 2,700.00 85,200 0
02-Sep-2025 2,700.00 2,700.00 2,630.00 2,700.00 21,800 0
01-Sep-2025 2,690.00 2,700.00 2,690.00 2,700.00 14,700 0
29-Aug-2025 2,700.00 2,700.00 2,690.00 2,700.00 177,400 0
28-Aug-2025 2,700.00 2,880.00 2,650.00 2,770.00 7,200 0
27-Aug-2025 2,800.00 2,800.00 2,680.00 2,760.00 5,400 0
26-Aug-2025 2,600.00 3,360.00 2,600.00 2,800.00 61,700 0
25-Aug-2025 2,690.00 2,690.00 2,510.00 2,690.00 700 0
22-Aug-2025 2,690.00 2,690.00 2,690.00 2,690.00 0 0
21-Aug-2025 2,690.00 2,690.00 2,690.00 2,690.00 200 0
20-Aug-2025 2,700.00 2,700.00 2,700.00 2,700.00 53,200 0
19-Aug-2025 2,600.00 2,700.00 2,510.00 2,700.00 1,400 0
15-Aug-2025 2,700.00 2,700.00 2,700.00 2,700.00 20,400 0
14-Aug-2025 2,680.00 2,680.00 2,680.00 2,680.00 0 0
13-Aug-2025 2,600.00 2,690.00 2,600.00 2,680.00 1,100 0
12-Aug-2025 2,700.00 2,700.00 2,700.00 2,700.00 0 0
11-Aug-2025 2,700.00 2,700.00 2,700.00 2,700.00 0 0
08-Aug-2025 2,700.00 2,700.00 2,700.00 2,700.00 0 0
07-Aug-2025 2,700.00 2,700.00 2,700.00 2,700.00 0 0
06-Aug-2025 2,700.00 2,700.00 2,700.00 2,700.00 0 0
05-Aug-2025 2,700.00 2,700.00 2,700.00 2,700.00 0 0
04-Aug-2025 2,700.00 2,700.00 2,700.00 2,700.00 0 0
01-Aug-2025 2,700.00 2,710.00 2,700.00 2,700.00 700 0
31-Jul-2025 2,700.00 2,700.00 2,690.00 2,690.00 66,600 0
30-Jul-2025 2,700.00 2,700.00 2,640.00 2,700.00 25,400 0
29-Jul-2025 2,670.00 2,710.00 2,600.00 2,710.00 5,500 0
28-Jul-2025 2,710.00 3,240.00 2,610.00 2,700.00 4,100 0
25-Jul-2025 2,700.00 2,700.00 2,700.00 2,700.00 32,600 0
24-Jul-2025 2,700.00 2,700.00 2,660.00 2,670.00 41,800 0
23-Jul-2025 2,710.00 2,710.00 2,690.00 2,690.00 300 0
22-Jul-2025 2,700.00 2,760.00 2,300.00 2,700.00 2,500 0
21-Jul-2025 2,700.00 2,700.00 2,680.00 2,680.00 200 0
18-Jul-2025 2,660.00 2,700.00 2,660.00 2,700.00 86,100 0
17-Jul-2025 2,660.00 2,660.00 2,660.00 2,660.00 100 0
16-Jul-2025 2,700.00 2,700.00 2,700.00 2,700.00 0 0
15-Jul-2025 2,700.00 2,700.00 2,700.00 2,700.00 100 0
14-Jul-2025 2,700.00 2,700.00 2,700.00 2,700.00 0 0
11-Jul-2025 2,680.00 2,700.00 2,600.00 2,700.00 44,200 0
10-Jul-2025 2,630.00 2,710.00 2,560.00 2,680.00 8,000 0
09-Jul-2025 2,560.00 2,700.00 2,560.00 2,600.00 5,200 0
08-Jul-2025 2,550.00 2,660.00 2,550.00 2,660.00 300 0
07-Jul-2025 2,820.00 2,820.00 2,650.00 2,650.00 1,100 0
04-Jul-2025 2,900.00 2,910.00 2,820.00 2,820.00 2,100 0
03-Jul-2025 3,000.00 3,370.00 2,900.00 2,960.00 5,000 0
02-Jul-2025 2,700.00 2,700.00 2,700.00 2,700.00 0 0
01-Jul-2025 2,700.00 2,700.00 2,700.00 2,700.00 0 0
30-Jun-2025 2,700.00 2,700.00 2,700.00 2,700.00 0 0
26-Jun-2025 2,700.00 2,700.00 2,700.00 2,700.00 0 0
25-Jun-2025 2,700.00 2,700.00 2,700.00 2,700.00 0 0
24-Jun-2025 2,700.00 2,700.00 2,700.00 2,700.00 12,100 0
23-Jun-2025 2,700.00 2,700.00 2,700.00 2,700.00 24,500 0
20-Jun-2025 2,700.00 2,700.00 2,700.00 2,700.00 0 0
19-Jun-2025 2,700.00 2,700.00 2,700.00 2,700.00 36,400 0
18-Jun-2025 2,700.00 2,700.00 2,700.00 2,700.00 49,100 0
17-Jun-2025 2,700.00 2,700.00 2,700.00 2,700.00 0 0
16-Jun-2025 2,700.00 2,700.00 2,700.00 2,700.00 0 0
13-Jun-2025 2,700.00 2,700.00 2,700.00 2,700.00 18,400 0
12-Jun-2025 2,720.00 2,720.00 2,720.00 2,720.00 0 0
11-Jun-2025 2,700.00 2,770.00 2,700.00 2,720.00 188,700 0
10-Jun-2025 2,710.00 2,730.00 2,710.00 2,730.00 200 0
05-Jun-2025 2,680.00 2,680.00 2,680.00 2,680.00 0 0
04-Jun-2025 2,700.00 2,700.00 2,680.00 2,680.00 111,800 0
03-Jun-2025 2,750.00 2,750.00 2,650.00 2,700.00 3,300 0
02-Jun-2025 2,700.00 2,700.00 2,700.00 2,700.00 100 0
28-May-2025 2,700.00 2,700.00 2,700.00 2,700.00 12,200 0
27-May-2025 2,700.00 2,700.00 2,700.00 2,700.00 174,400 0
26-May-2025 2,700.00 2,700.00 2,700.00 2,700.00 0 0
23-May-2025 2,700.00 2,700.00 2,700.00 2,700.00 0 0
22-May-2025 2,700.00 2,700.00 2,700.00 2,700.00 0 0
21-May-2025 2,700.00 2,700.00 2,700.00 2,700.00 51,300 0
20-May-2025 2,700.00 2,700.00 2,700.00 2,700.00 0 0
19-May-2025 2,700.00 2,700.00 2,700.00 2,700.00 0 0
16-May-2025 2,680.00 2,700.00 2,680.00 2,700.00 20,800 0
15-May-2025 2,670.00 2,680.00 2,620.00 2,680.00 2,400 0
14-May-2025 2,680.00 2,680.00 2,680.00 2,680.00 0 0
09-May-2025 2,670.00 2,680.00 2,600.00 2,680.00 9,000 0
08-May-2025 2,670.00 2,680.00 2,660.00 2,680.00 900 0
07-May-2025 2,690.00 2,700.00 2,600.00 2,680.00 10,700 0