Price History - YULE

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