Price History - YULE

Kembali ke Company
Ticker: YULE
Company: Yulie Sekuritas Indonesia Tbk
Date Open High Low Close Volume Value
06-May-2025 2,690.00 2,690.00 2,680.00 2,680.00 500 0
05-May-2025 2,690.00 2,690.00 2,690.00 2,690.00 0 0
02-May-2025 2,690.00 2,690.00 2,690.00 2,690.00 200 0
30-Apr-2025 2,700.00 2,710.00 2,700.00 2,710.00 16,100 0
29-Apr-2025 2,700.00 2,710.00 2,700.00 2,710.00 70,700 0
28-Apr-2025 2,710.00 2,710.00 2,710.00 2,710.00 0 0
25-Apr-2025 2,700.00 2,710.00 2,690.00 2,710.00 32,300 0
24-Apr-2025 2,700.00 2,700.00 2,690.00 2,690.00 40,700 0
23-Apr-2025 2,680.00 2,730.00 2,610.00 2,730.00 6,700 0
22-Apr-2025 2,640.00 2,680.00 2,640.00 2,680.00 400 0
21-Apr-2025 2,650.00 2,680.00 2,600.00 2,680.00 6,600 0
17-Apr-2025 2,700.00 2,700.00 2,640.00 2,640.00 209,600 0
16-Apr-2025 2,720.00 2,720.00 2,720.00 2,720.00 100 0
15-Apr-2025 2,800.00 2,800.00 2,740.00 2,740.00 200 0
14-Apr-2025 2,800.00 2,800.00 2,800.00 2,800.00 200 0
11-Apr-2025 2,700.00 2,800.00 2,700.00 2,800.00 32,100 0
10-Apr-2025 2,680.00 2,700.00 2,660.00 2,700.00 2,600 0
09-Apr-2025 2,700.00 2,700.00 2,700.00 2,700.00 1,900 0
08-Apr-2025 2,700.00 2,700.00 2,700.00 2,700.00 0 0
27-Mar-2025 2,700.00 2,700.00 2,700.00 2,700.00 0 0
26-Mar-2025 2,680.00 2,700.00 2,680.00 2,700.00 139,100 0
25-Mar-2025 2,700.00 2,700.00 2,600.00 2,690.00 13,500 0
24-Mar-2025 2,700.00 2,700.00 2,700.00 2,700.00 100 0
21-Mar-2025 2,700.00 2,700.00 2,700.00 2,700.00 23,500 0
20-Mar-2025 2,700.00 2,700.00 2,700.00 2,700.00 36,400 0
19-Mar-2025 2,700.00 2,700.00 2,700.00 2,700.00 100 0
18-Mar-2025 2,700.00 2,700.00 2,700.00 2,700.00 48,200 0
17-Mar-2025 2,720.00 2,720.00 2,720.00 2,720.00 200 0
14-Mar-2025 2,700.00 2,700.00 2,700.00 2,700.00 0 0
13-Mar-2025 2,700.00 2,700.00 2,700.00 2,700.00 18,000 0
12-Mar-2025 2,700.00 2,710.00 2,700.00 2,710.00 25,600 0
11-Mar-2025 2,780.00 2,780.00 2,670.00 2,700.00 159,000 0
10-Mar-2025 2,740.00 2,740.00 2,680.00 2,680.00 1,100 0
07-Mar-2025 2,780.00 2,780.00 2,780.00 2,780.00 100 0
06-Mar-2025 2,690.00 2,770.00 2,680.00 2,680.00 8,500 0
05-Mar-2025 2,690.00 2,690.00 2,680.00 2,680.00 17,100 0
04-Mar-2025 2,690.00 2,690.00 2,690.00 2,690.00 84,600 0
03-Mar-2025 2,680.00 2,680.00 2,650.00 2,680.00 3,300 0
28-Feb-2025 2,690.00 2,690.00 2,680.00 2,680.00 600 0
27-Feb-2025 2,690.00 2,690.00 2,690.00 2,690.00 189,000 0
26-Feb-2025 2,700.00 2,700.00 2,700.00 2,700.00 0 0
25-Feb-2025 2,700.00 2,700.00 2,700.00 2,700.00 0 0
24-Feb-2025 2,700.00 2,700.00 2,700.00 2,700.00 0 0
21-Feb-2025 2,700.00 2,700.00 2,700.00 2,700.00 39,700 0
20-Feb-2025 2,690.00 2,700.00 2,690.00 2,700.00 75,200 0
19-Feb-2025 2,700.00 2,700.00 2,680.00 2,700.00 54,100 0
18-Feb-2025 2,700.00 2,700.00 2,690.00 2,700.00 70,700 0
17-Feb-2025 2,700.00 2,700.00 2,670.00 2,700.00 38,400 0
14-Feb-2025 2,730.00 2,760.00 2,670.00 2,670.00 1,700 0
13-Feb-2025 2,700.00 2,700.00 2,700.00 2,700.00 0 0
12-Feb-2025 2,750.00 2,760.00 2,660.00 2,700.00 1,400 0
11-Feb-2025 2,680.00 2,680.00 2,680.00 2,680.00 500 0
10-Feb-2025 2,680.00 2,680.00 2,680.00 2,680.00 0 0
07-Feb-2025 2,680.00 2,680.00 2,680.00 2,680.00 200 0
06-Feb-2025 2,680.00 2,680.00 2,680.00 2,680.00 100 0
05-Feb-2025 2,680.00 2,680.00 2,680.00 2,680.00 0 0
04-Feb-2025 2,680.00 2,680.00 2,680.00 2,680.00 100 0
03-Feb-2025 2,650.00 2,690.00 2,650.00 2,690.00 300 0
31-Jan-2025 2,700.00 2,700.00 2,680.00 2,700.00 16,700 0
30-Jan-2025 2,700.00 2,750.00 2,680.00 2,700.00 81,900 0
24-Jan-2025 2,650.00 2,740.00 2,650.00 2,700.00 700 0
23-Jan-2025 2,520.00 2,770.00 2,520.00 2,710.00 82,400 0
22-Jan-2025 2,650.00 2,710.00 2,620.00 2,710.00 3,600 0
21-Jan-2025 3,370.00 3,370.00 2,710.00 2,710.00 13,400 0
20-Jan-2025 2,650.00 2,820.00 2,650.00 2,700.00 203,400 0
17-Jan-2025 2,820.00 2,820.00 2,820.00 2,820.00 0 0
16-Jan-2025 2,820.00 2,820.00 2,820.00 2,820.00 0 0
15-Jan-2025 2,820.00 2,820.00 2,820.00 2,820.00 0 0
14-Jan-2025 2,820.00 2,820.00 2,820.00 2,820.00 0 0
13-Jan-2025 2,720.00 2,820.00 2,720.00 2,820.00 32,600 0
10-Jan-2025 2,720.00 2,720.00 2,720.00 2,720.00 0 0
09-Jan-2025 2,720.00 2,720.00 2,720.00 2,720.00 0 0
08-Jan-2025 2,720.00 2,720.00 2,720.00 2,720.00 0 0
07-Jan-2025 2,720.00 2,720.00 2,720.00 2,720.00 0 0
06-Jan-2025 2,720.00 2,720.00 2,720.00 2,720.00 32,500 0
03-Jan-2025 2,810.00 2,810.00 2,050.00 2,720.00 5,600 0
02-Jan-2025 2,730.00 2,730.00 2,730.00 2,730.00 0 0
30-Dec-2024 2,510.00 2,730.00 2,510.00 2,730.00 113,400 0
27-Dec-2024 2,510.00 2,510.00 2,500.00 2,510.00 23,700 0
24-Dec-2024 2,510.00 2,510.00 2,510.00 2,510.00 0 0
23-Dec-2024 2,510.00 2,510.00 2,510.00 2,510.00 39,800 0
20-Dec-2024 2,510.00 2,510.00 2,510.00 2,510.00 0 0
19-Dec-2024 2,510.00 2,510.00 2,510.00 2,510.00 39,200 0
18-Dec-2024 2,510.00 2,510.00 2,510.00 2,510.00 52,300 0
17-Dec-2024 2,510.00 2,510.00 2,510.00 2,510.00 0 0
16-Dec-2024 2,510.00 2,510.00 2,510.00 2,510.00 0 0
13-Dec-2024 2,510.00 2,510.00 2,510.00 2,510.00 19,600 0
12-Dec-2024 2,510.00 2,510.00 2,510.00 2,510.00 0 0
11-Dec-2024 2,510.00 2,510.00 2,510.00 2,510.00 200,500 0
10-Dec-2024 2,510.00 2,510.00 2,510.00 2,510.00 0 0
09-Dec-2024 2,500.00 2,510.00 2,500.00 2,510.00 7,000 0
06-Dec-2024 2,510.00 2,510.00 2,510.00 2,510.00 8,700 0
05-Dec-2024 2,510.00 2,510.00 2,510.00 2,510.00 0 0
04-Dec-2024 2,510.00 2,510.00 2,510.00 2,510.00 109,600 0
03-Dec-2024 2,510.00 2,510.00 2,400.00 2,510.00 700 0
02-Dec-2024 2,510.00 2,510.00 2,350.00 2,500.00 5,600 0
29-Nov-2024 2,500.00 2,510.00 2,260.00 2,500.00 17,000 0
28-Nov-2024 2,510.00 2,510.00 2,340.00 2,500.00 190,600 0
26-Nov-2024 2,510.00 2,510.00 2,250.00 2,510.00 3,200 0
25-Nov-2024 2,510.00 2,510.00 2,310.00 2,510.00 2,200 0