Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

PT Yulie Sekuritas Indonesia Tbk (YULE) Historical Prices

ID:YULE historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20263,510.003,560.003,510.003,560.003,560.000.00%1,0000.05
Nov 10, 20263,650.003,700.003,530.003,560.003,560.000.00%6,1000.32
Nov 09, 20263,560.003,560.003,530.003,560.003,560.000.00%13,5000.73
Nov 06, 20263,600.003,680.003,560.003,560.003,560.000.00%1,6000.09
Nov 05, 20263,560.003,560.003,560.003,560.003,560.000.00%2000.01
Nov 04, 20263,500.003,560.003,500.003,560.003,560.00-0.28%5000.03
Nov 03, 20263,670.003,670.003,430.003,570.003,570.00-0.28%6000.03
Nov 02, 20263,600.003,600.003,500.003,580.003,580.00-0.28%17,0000.92
Oct 30, 20263,590.003,590.003,590.003,590.003,590.000.00%75,9004.32
Oct 29, 20263,580.003,590.003,510.003,590.003,590.00+0.28%6000.03
Oct 28, 20263,560.003,580.003,520.003,580.003,580.00+0.28%2,2000.12
Oct 27, 20263,630.004,020.003,560.003,570.003,570.00-2.72%25,4001.47
Oct 26, 20263,630.003,670.003,630.003,670.003,670.00+2.80%4000.02
Oct 23, 20263,670.003,670.003,530.003,570.003,570.000.00%35,4002.09
Oct 22, 20263,640.003,640.003,570.003,570.003,570.00+0.28%3000.02
Oct 21, 20263,620.003,710.003,510.003,560.003,560.00+1.14%5,2000.30
Oct 20, 20263,500.003,620.003,500.003,520.003,520.00+0.57%155,10010.12
Oct 19, 20263,460.003,500.003,300.003,500.003,500.00-1.13%2,7000.17
Oct 16, 20263,590.003,690.003,500.003,540.003,540.00-1.39%3,5000.23
Oct 15, 20263,690.003,690.003,590.003,590.003,590.000.00%5000.03
Oct 14, 20263,600.003,600.003,550.003,590.003,590.00+1.13%1,7000.09
Oct 13, 20263,560.003,570.003,450.003,550.003,550.00-0.56%24,0001.36
Oct 12, 20263,620.003,620.003,450.003,570.003,570.00-0.56%6,3000.36
Oct 09, 20263,580.003,590.003,510.003,590.003,590.00+0.84%7000.04
Oct 08, 20263,700.003,700.003,500.003,560.003,560.00-0.56%8000.04
Oct 07, 20263,500.003,640.003,500.003,580.003,580.000.00%3,2000.18
Oct 06, 20263,560.003,670.003,500.003,580.003,580.00+0.56%26,6001.51
Oct 05, 20263,750.003,750.003,560.003,560.003,560.000.00%9000.05
Oct 02, 20263,570.003,570.003,420.003,560.003,560.000.00%2,4000.14
Oct 01, 20263,650.003,650.003,520.003,560.003,560.000.00%2,3000.13
Sep 30, 20263,700.003,750.003,480.003,560.003,560.00-1.11%86,5005.20
Sep 29, 20263,570.003,750.003,420.003,600.003,600.00+0.56%8,1000.49
Sep 28, 20263,640.003,640.003,450.003,580.003,580.000.00%5,0000.29
Sep 25, 20263,450.003,660.003,450.003,580.003,580.00+2.29%13,8000.79
Sep 24, 20263,680.004,400.003,500.003,500.003,500.00-4.37%78,7004.83
Sep 23, 20263,590.004,240.003,460.003,660.003,660.00+1.95%80,5005.36
Sep 22, 20263,450.003,590.003,370.003,590.003,590.00-0.28%6,1000.40
Sep 21, 20263,600.003,600.003,600.003,600.003,600.000.00%30,2002.07
Sep 18, 20263,800.003,800.003,600.003,600.003,600.00-5.26%5000.03
Sep 17, 20264,130.004,150.003,560.003,800.003,800.00-7.32%19,7001.34
Sep 16, 20263,470.004,100.003,470.004,100.004,100.00+18.16%37,9002.62
Sep 15, 20263,500.003,500.003,470.003,470.003,470.00-0.86%15,1001.06
Sep 14, 20263,470.003,500.003,460.003,500.003,500.000.00%4000.03
Sep 11, 20263,500.003,600.003,490.003,500.003,500.000.00%00.00
Sep 10, 20263,500.003,500.003,500.003,500.003,500.00-2.23%6000.04
Sep 09, 20263,660.003,760.003,530.003,580.003,580.00+0.56%142,50011.13
Sep 08, 20263,550.003,560.003,500.003,560.003,560.00+0.28%6,3000.49
Sep 07, 20263,610.003,890.003,510.003,550.003,550.00-1.66%6,0000.39
Sep 04, 20263,550.003,610.003,510.003,610.003,610.000.00%6000.04
Sep 03, 20263,730.003,730.003,610.003,610.003,610.00-1.37%3000.02