Price History - YULE

Kembali ke Company
Ticker: YULE
Company: Yulie Sekuritas Indonesia Tbk
Date Open High Low Close Volume Value
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
22-Nov-2024 2,500.00 2,510.00 2,210.00 2,500.00 37,400 0
21-Nov-2024 2,500.00 2,500.00 2,500.00 2,500.00 600 0
20-Nov-2024 2,510.00 2,510.00 2,510.00 2,510.00 57,700 0
19-Nov-2024 2,510.00 2,510.00 2,510.00 2,510.00 600 0
18-Nov-2024 2,510.00 2,510.00 2,510.00 2,510.00 22,000 0
15-Nov-2024 2,510.00 2,510.00 2,510.00 2,510.00 0 0
14-Nov-2024 2,510.00 2,510.00 2,510.00 2,510.00 35,000 0
13-Nov-2024 2,510.00 2,510.00 2,510.00 2,510.00 42,500 0
12-Nov-2024 2,510.00 2,510.00 2,510.00 2,510.00 40,000 0
11-Nov-2024 2,510.00 2,510.00 2,510.00 2,510.00 42,200 0
08-Nov-2024 2,500.00 2,510.00 2,500.00 2,510.00 29,500 0
07-Nov-2024 2,510.00 2,510.00 2,510.00 2,510.00 0 0
06-Nov-2024 2,510.00 2,510.00 2,510.00 2,510.00 0 0
05-Nov-2024 2,510.00 2,510.00 2,510.00 2,510.00 0 0
04-Nov-2024 2,510.00 2,510.00 2,510.00 2,510.00 100 0
01-Nov-2024 2,500.00 2,500.00 2,500.00 2,500.00 32,200 0
31-Oct-2024 2,500.00 2,500.00 2,500.00 2,500.00 18,000 0
30-Oct-2024 2,500.00 2,500.00 2,500.00 2,500.00 78,700 0
29-Oct-2024 2,500.00 2,500.00 2,500.00 2,500.00 0 0
28-Oct-2024 2,500.00 2,500.00 2,500.00 2,500.00 0 0
25-Oct-2024 2,500.00 2,500.00 2,500.00 2,500.00 35,300 0
24-Oct-2024 2,500.00 2,500.00 2,500.00 2,500.00 0 0
23-Oct-2024 2,500.00 2,500.00 2,500.00 2,500.00 44,000 0
22-Oct-2024 2,500.00 2,500.00 2,500.00 2,500.00 100 0
21-Oct-2024 2,500.00 2,500.00 2,500.00 2,500.00 200 0
18-Oct-2024 2,500.00 2,500.00 2,500.00 2,500.00 228,700 0
17-Oct-2024 2,500.00 2,500.00 2,500.00 2,500.00 400 0
16-Oct-2024 2,510.00 2,520.00 2,510.00 2,520.00 39,000 0
15-Oct-2024 2,510.00 2,510.00 2,510.00 2,510.00 30,000 0
14-Oct-2024 2,500.00 2,510.00 2,500.00 2,510.00 37,000 0
11-Oct-2024 2,500.00 2,510.00 2,500.00 2,510.00 35,200 0
10-Oct-2024 2,510.00 2,510.00 2,510.00 2,510.00 0 0
09-Oct-2024 2,500.00 2,510.00 2,500.00 2,510.00 34,000 0
08-Oct-2024 2,500.00 2,510.00 2,500.00 2,510.00 36,000 0
07-Oct-2024 2,500.00 2,510.00 2,500.00 2,510.00 34,500 0
04-Oct-2024 2,500.00 2,510.00 2,500.00 2,510.00 63,300 0
03-Oct-2024 2,490.00 2,500.00 2,490.00 2,500.00 28,000 0
02-Oct-2024 2,500.00 2,510.00 2,500.00 2,510.00 26,100 0
01-Oct-2024 2,500.00 2,510.00 2,500.00 2,510.00 66,100 0
30-Sep-2024 2,500.00 2,510.00 2,500.00 2,510.00 62,100 0
27-Sep-2024 2,500.00 2,500.00 2,500.00 2,500.00 0 0
26-Sep-2024 2,500.00 2,500.00 2,500.00 2,500.00 26,500 0
25-Sep-2024 2,500.00 2,510.00 2,500.00 2,510.00 38,500 0
24-Sep-2024 2,510.00 2,510.00 2,510.00 2,510.00 0 0
23-Sep-2024 2,510.00 2,510.00 2,510.00 2,510.00 26,400 0
20-Sep-2024 2,450.00 2,510.00 2,450.00 2,510.00 2,000 0
19-Sep-2024 2,510.00 2,510.00 2,510.00 2,510.00 40,500 0
18-Sep-2024 2,510.00 2,510.00 2,510.00 2,510.00 52,300 0
17-Sep-2024 2,510.00 2,510.00 2,510.00 2,510.00 0 0
13-Sep-2024 2,510.00 2,510.00 2,510.00 2,510.00 0 0
12-Sep-2024 2,420.00 2,510.00 2,420.00 2,510.00 600 0
11-Sep-2024 2,510.00 2,510.00 2,400.00 2,400.00 211,000 0
10-Sep-2024 2,500.00 2,510.00 2,500.00 2,510.00 1,000 0
09-Sep-2024 2,500.00 2,510.00 2,400.00 2,510.00 12,400 0