PT Yulie Sekuritas Indonesia Tbk YULE
IDX · Indonesia · Finance
IDR 3,560.000.00 (0.00%)
Market open· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | IDR 3,560.00 | 0.00% | IDR 3,650.00 | IDR 3,650.00 | IDR 3,520.00 | 2.30K |
| 2026-09-30 | IDR 3,560.00 | -1.11% | IDR 3,700.00 | IDR 3,750.00 | IDR 3,480.00 | 86.50K |
| 2026-09-29 | IDR 3,600.00 | +0.56% | IDR 3,570.00 | IDR 3,750.00 | IDR 3,420.00 | 8.10K |
| 2026-09-28 | IDR 3,580.00 | 0.00% | IDR 3,640.00 | IDR 3,640.00 | IDR 3,450.00 |
| 5.00K |
| 2026-09-25 | IDR 3,580.00 | +2.29% | IDR 3,450.00 | IDR 3,660.00 | IDR 3,450.00 | 13.80K |
| 2026-09-24 | IDR 3,500.00 | -4.37% | IDR 3,680.00 | IDR 4,400.00 | IDR 3,500.00 | 78.70K |
| 2026-09-23 | IDR 3,660.00 | +1.95% | IDR 3,590.00 | IDR 4,240.00 | IDR 3,460.00 | 80.50K |
| 2026-09-22 | IDR 3,590.00 | -0.28% | IDR 3,450.00 | IDR 3,590.00 | IDR 3,370.00 | 6.10K |
| 2026-09-21 | IDR 3,600.00 | 0.00% | IDR 3,600.00 | IDR 3,600.00 | IDR 3,600.00 | 30.20K |
| 2026-09-18 | IDR 3,600.00 | -5.26% | IDR 3,800.00 | IDR 3,800.00 | IDR 3,600.00 | 500 |
| 2026-09-17 | IDR 3,800.00 | -7.32% | IDR 4,130.00 | IDR 4,150.00 | IDR 3,560.00 | 19.70K |
| 2026-09-16 | IDR 4,100.00 | +18.16% | IDR 3,470.00 | IDR 4,100.00 | IDR 3,470.00 | 37.90K |
| 2026-09-15 | IDR 3,470.00 | -0.86% | IDR 3,500.00 | IDR 3,500.00 | IDR 3,470.00 | 15.10K |
| 2026-09-14 | IDR 3,500.00 | 0.00% | IDR 3,470.00 | IDR 3,500.00 | IDR 3,460.00 | 400 |
| 2026-09-11 | IDR 3,500.00 | 0.00% | IDR 3,500.00 | IDR 3,500.00 | IDR 3,500.00 | 0 |
| 2026-09-10 | IDR 3,500.00 | -2.23% | IDR 3,500.00 | IDR 3,500.00 | IDR 3,500.00 | 600 |
| 2026-09-09 | IDR 3,580.00 | +0.56% | IDR 3,660.00 | IDR 3,760.00 | IDR 3,530.00 | 142.50K |
| 2026-09-08 | IDR 3,560.00 | +0.28% | IDR 3,550.00 | IDR 3,560.00 | IDR 3,500.00 | 6.30K |
| 2026-09-07 | IDR 3,550.00 | -1.66% | IDR 3,610.00 | IDR 3,890.00 | IDR 3,510.00 | 6.00K |
| 2026-09-04 | IDR 3,610.00 | 0.00% | IDR 3,550.00 | IDR 3,610.00 | IDR 3,510.00 | 600 |
| 2026-09-03 | IDR 3,610.00 | -1.37% | IDR 3,730.00 | IDR 3,730.00 | IDR 3,610.00 | 300 |
| 2026-09-02 | IDR 3,660.00 | 0.00% | IDR 3,660.00 | IDR 3,660.00 | IDR 3,650.00 | 76.20K |
| 2026-09-01 | IDR 3,660.00 | +4.87% | IDR 3,490.00 | IDR 3,660.00 | IDR 3,490.00 | 12.20K |
| 2026-08-31 | IDR 3,490.00 | +1.16% | IDR 3,500.00 | IDR 3,510.00 | IDR 3,410.00 | 136.40K |
| 2026-08-28 | IDR 3,450.00 | -1.43% | IDR 3,550.00 | IDR 3,550.00 | IDR 3,450.00 | 400 |
| 2026-08-27 | IDR 3,500.00 | +0.57% | IDR 3,470.00 | IDR 3,530.00 | IDR 3,460.00 | 2.00K |
| 2026-08-26 | IDR 3,480.00 | 0.00% | IDR 3,480.00 | IDR 3,600.00 | IDR 3,440.00 | 1.40K |
| 2026-08-24 | IDR 3,480.00 | +0.58% | IDR 3,530.00 | IDR 3,530.00 | IDR 3,420.00 | 800 |
| 2026-08-21 | IDR 3,460.00 | -0.29% | IDR 3,410.00 | IDR 3,460.00 | IDR 3,410.00 | 200 |
| 2026-08-20 | IDR 3,470.00 | -0.57% | IDR 3,520.00 | IDR 3,520.00 | IDR 3,470.00 | 200 |
| 2026-08-19 | IDR 3,490.00 | -0.29% | IDR 3,500.00 | IDR 3,500.00 | IDR 3,490.00 | 200 |
| 2026-08-18 | IDR 3,500.00 | -0.28% | IDR 3,510.00 | IDR 3,510.00 | IDR 3,500.00 | 1.20K |
| 2026-08-14 | IDR 3,510.00 | +3.24% | IDR 3,300.00 | IDR 3,510.00 | IDR 3,300.00 | 2.00K |
| 2026-08-13 | IDR 3,400.00 | -2.58% | IDR 3,490.00 | IDR 3,680.00 | IDR 3,400.00 | 2.90K |
| 2026-08-12 | IDR 3,490.00 | -0.29% | IDR 3,400.00 | IDR 3,490.00 | IDR 3,400.00 | 200 |
| 2026-08-11 | IDR 3,500.00 | +0.86% | IDR 3,480.00 | IDR 3,580.00 | IDR 3,350.00 | 2.20K |
| 2026-08-10 | IDR 3,470.00 | -0.86% | IDR 3,470.00 | IDR 3,470.00 | IDR 3,470.00 | 100 |
| 2026-08-07 | IDR 3,500.00 | +2.34% | IDR 3,430.00 | IDR 3,500.00 | IDR 3,430.00 | 700 |
| 2026-08-06 | IDR 3,420.00 | -0.87% | IDR 3,450.00 | IDR 3,510.00 | IDR 3,350.00 | 1.40K |
| 2026-08-05 | IDR 3,450.00 | +3.29% | IDR 3,390.00 | IDR 3,600.00 | IDR 3,290.00 | 9.70K |
| 2026-08-04 | IDR 3,340.00 | -1.47% | IDR 3,420.00 | IDR 3,440.00 | IDR 3,320.00 | 18.10K |
| 2026-08-03 | IDR 3,390.00 | +0.30% | IDR 3,480.00 | IDR 3,480.00 | IDR 3,300.00 | 6.70K |
| 2026-07-31 | IDR 3,380.00 | +0.30% | IDR 3,380.00 | IDR 3,590.00 | IDR 3,260.00 | 2.90K |
| 2026-07-30 | IDR 3,370.00 | 0.00% | IDR 3,470.00 | IDR 3,470.00 | IDR 3,370.00 | 2.00K |
| 2026-07-29 | IDR 3,370.00 | -4.26% | IDR 3,530.00 | IDR 3,780.00 | IDR 3,370.00 | 9.30K |
| 2026-07-28 | IDR 3,520.00 | +0.57% | IDR 3,520.00 | IDR 3,520.00 | IDR 3,520.00 | 300 |
| 2026-07-27 | IDR 3,500.00 | -0.57% | IDR 3,410.00 | IDR 3,520.00 | IDR 3,350.00 | 24.10K |
| 2026-07-24 | IDR 3,520.00 | +5.07% | IDR 3,350.00 | IDR 3,520.00 | IDR 3,350.00 | 1.70K |
| 2026-07-23 | IDR 3,350.00 | 0.00% | IDR 3,350.00 | IDR 3,350.00 | IDR 3,260.00 | 35.20K |
| 2026-07-22 | IDR 3,350.00 | 0.00% | IDR 3,310.00 | IDR 3,370.00 | IDR 3,240.00 | 12.90K |
| 2026-07-21 | IDR 3,350.00 | -1.76% | IDR 3,380.00 | IDR 3,380.00 | IDR 3,270.00 | 600 |
| 2026-07-20 | IDR 3,410.00 | +1.79% | IDR 3,350.00 | IDR 3,530.00 | IDR 3,350.00 | 169.60K |
| 2026-07-17 | IDR 3,350.00 | 0.00% | IDR 3,350.00 | IDR 3,350.00 | IDR 3,350.00 | 0 |
| 2026-07-16 | IDR 3,350.00 | 0.00% | IDR 3,350.00 | IDR 3,350.00 | IDR 3,350.00 | 0 |
| 2026-07-15 | IDR 3,350.00 | 0.00% | IDR 3,250.00 | IDR 3,350.00 | IDR 3,250.00 | 1.70K |
| 2026-07-14 | IDR 3,350.00 | -1.47% | IDR 3,300.00 | IDR 3,350.00 | IDR 3,300.00 | 1.10K |
| 2026-07-13 | IDR 3,400.00 | 0.00% | IDR 3,400.00 | IDR 3,500.00 | IDR 3,380.00 | 28.40K |
| 2026-07-10 | IDR 3,400.00 | +4.62% | IDR 3,350.00 | IDR 3,400.00 | IDR 3,350.00 | 200 |
| 2026-07-09 | IDR 3,250.00 | +1.56% | IDR 3,300.00 | IDR 3,490.00 | IDR 3,010.00 | 1.50K |
| 2026-07-08 | IDR 3,200.00 | 0.00% | IDR 3,200.00 | IDR 3,200.00 | IDR 3,200.00 | 0 |
| 2026-07-07 | IDR 3,200.00 | 0.00% | IDR 3,200.00 | IDR 3,200.00 | IDR 3,200.00 | 0 |
| 2026-07-06 | IDR 3,200.00 | 0.00% | IDR 3,200.00 | IDR 3,200.00 | IDR 3,200.00 | 27.50K |
| 2026-07-03 | IDR 3,200.00 | -0.62% | IDR 3,150.00 | IDR 3,250.00 | IDR 3,150.00 | 500 |
| 2026-07-02 | IDR 3,220.00 | -4.17% | IDR 3,220.00 | IDR 3,220.00 | IDR 3,220.00 | 400 |
| 2026-07-01 | IDR 3,360.00 | -0.30% | IDR 3,370.00 | IDR 3,370.00 | IDR 3,360.00 | 52.10K |
| 2026-06-30 | IDR 3,370.00 | -1.46% | IDR 3,370.00 | IDR 3,370.00 | IDR 3,370.00 | 32.40K |
| 2026-06-29 | IDR 3,420.00 | 0.00% | IDR 3,420.00 | IDR 3,420.00 | IDR 3,420.00 | 0 |
| 2026-06-26 | IDR 3,420.00 | 0.00% | IDR 3,420.00 | IDR 3,420.00 | IDR 3,420.00 | 100 |
| 2026-06-25 | IDR 3,420.00 | 0.00% | IDR 3,360.00 | IDR 3,420.00 | IDR 3,360.00 | 9.50K |
| 2026-06-24 | IDR 3,420.00 | 0.00% | IDR 3,420.00 | IDR 3,420.00 | IDR 3,420.00 | 0 |
| 2026-06-23 | IDR 3,420.00 | +1.48% | IDR 3,370.00 | IDR 3,420.00 | IDR 3,330.00 | 23.80K |
| 2026-06-22 | IDR 3,370.00 | -4.80% | IDR 3,420.00 | IDR 3,420.00 | IDR 3,340.00 | 400 |
| 2026-06-19 | IDR 3,540.00 | 0.00% | IDR 3,530.00 | IDR 3,540.00 | IDR 3,530.00 | 27.40K |
| 2026-06-18 | IDR 3,540.00 | 0.00% | IDR 3,540.00 | IDR 3,540.00 | IDR 3,540.00 | 0 |
| 2026-06-17 | IDR 3,540.00 | 0.00% | IDR 3,540.00 | IDR 3,540.00 | IDR 3,540.00 | 37.90K |
| 2026-06-15 | IDR 3,540.00 | 0.00% | IDR 3,540.00 | IDR 3,540.00 | IDR 3,540.00 | 800 |
| 2026-06-12 | IDR 3,540.00 | -1.67% | IDR 3,700.00 | IDR 3,700.00 | IDR 3,540.00 | 14.00K |
| 2026-06-11 | IDR 3,600.00 | +7.46% | IDR 3,380.00 | IDR 4,180.00 | IDR 3,360.00 | 9.50K |
| 2026-06-10 | IDR 3,350.00 | +0.60% | IDR 3,260.00 | IDR 3,350.00 | IDR 3,260.00 | 156.10K |
| 2026-06-09 | IDR 3,330.00 | +2.15% | IDR 3,260.00 | IDR 3,330.00 | IDR 3,260.00 | 300 |
| 2026-06-08 | IDR 3,260.00 | 0.00% | IDR 3,230.00 | IDR 3,260.00 | IDR 3,200.00 | 7.50K |
| 2026-06-05 | IDR 3,260.00 | 0.00% | IDR 3,360.00 | IDR 4,000.00 | IDR 3,200.00 | 8.00K |
| 2026-06-04 | IDR 3,260.00 | 0.00% | IDR 3,260.00 | IDR 3,260.00 | IDR 3,250.00 | 500 |
| 2026-06-03 | IDR 3,260.00 | 0.00% | IDR 3,260.00 | IDR 3,260.00 | IDR 3,260.00 | 85.10K |
| 2026-06-02 | IDR 3,260.00 | -2.98% | IDR 3,290.00 | IDR 3,290.00 | IDR 3,260.00 | 1.10K |
| 2026-05-29 | IDR 3,360.00 | +3.70% | IDR 3,140.00 | IDR 3,360.00 | IDR 3,140.00 | 11.60K |
| 2026-05-28 | IDR 3,240.00 | 0.00% | IDR 3,240.00 | IDR 3,240.00 | IDR 3,240.00 | 0 |
| 2026-05-27 | IDR 3,240.00 | 0.00% | IDR 3,240.00 | IDR 3,240.00 | IDR 3,240.00 | 0 |
| 2026-05-26 | IDR 3,240.00 | -0.31% | IDR 3,180.00 | IDR 3,300.00 | IDR 3,180.00 | 148.50K |
| 2026-05-25 | IDR 3,250.00 | -0.61% | IDR 3,490.00 | IDR 3,590.00 | IDR 3,250.00 | 3.00K |