Jakarta - Delayed Quote IDR

PT Yulie Sekuritas Indonesia Tbk (YULE.JK)

2,700.00
0.00
(0.00%)
As of May 21 at 9:03:38 AM GMT+7. Market Open.
Currency in IDR
Download
Date Open High Low Close Adj Close Volume
May 23, 20252,700.002,700.002,700.002,700.002,700.00-
May 22, 20252,700.002,700.002,700.002,700.002,700.00-
May 21, 20252,700.002,700.002,700.002,700.002,700.0051,300
May 20, 20252,700.002,700.002,700.002,700.002,700.00-
May 19, 20252,700.002,700.002,700.002,700.002,700.00-
May 16, 20252,680.002,700.002,680.002,700.002,700.0020,800
May 15, 20252,670.002,680.002,620.002,680.002,680.002,400
May 14, 20252,680.002,680.002,680.002,680.002,680.00-
May 9, 20252,670.002,680.002,600.002,680.002,680.009,000
May 8, 20252,670.002,680.002,660.002,680.002,680.00900
May 7, 20252,690.002,700.002,600.002,680.002,680.0010,700
May 6, 20252,690.002,690.002,680.002,680.002,680.00500
May 5, 20252,690.002,690.002,690.002,690.002,690.00-
May 2, 20252,690.002,690.002,690.002,690.002,690.00200
Apr 30, 20252,700.002,710.002,700.002,710.002,710.0016,100
Apr 29, 20252,700.002,710.002,700.002,710.002,710.0070,700
Apr 28, 20252,710.002,710.002,710.002,710.002,710.00-
Apr 25, 20252,700.002,710.002,690.002,710.002,710.0032,300
Apr 24, 20252,700.002,700.002,690.002,690.002,690.0040,700
Apr 23, 20252,680.002,730.002,610.002,730.002,730.006,700
Apr 22, 20252,640.002,680.002,640.002,680.002,680.00400
Apr 21, 20252,650.002,680.002,600.002,680.002,680.006,600
Apr 17, 20252,700.002,700.002,640.002,640.002,640.00209,600
Apr 16, 20252,720.002,720.002,720.002,720.002,720.00100
Apr 15, 20252,800.002,800.002,740.002,740.002,740.00200
Apr 14, 20252,800.002,800.002,800.002,800.002,800.00200
Apr 11, 20252,700.002,800.002,700.002,800.002,800.0032,100
Apr 10, 20252,680.002,700.002,660.002,700.002,700.002,600
Apr 9, 20252,700.002,700.002,700.002,700.002,700.001,900
Apr 8, 20252,700.002,700.002,700.002,700.002,700.00-
Mar 27, 20252,700.002,700.002,700.002,700.002,700.00-
Mar 26, 20252,680.002,700.002,680.002,700.002,700.00139,100
Mar 25, 20252,700.002,700.002,600.002,690.002,690.0013,500
Mar 24, 20252,700.002,700.002,700.002,700.002,700.00100
Mar 21, 20252,700.002,700.002,700.002,700.002,700.0023,500
Mar 20, 20252,700.002,700.002,700.002,700.002,700.0036,400
Mar 19, 20252,700.002,700.002,700.002,700.002,700.00100
Mar 18, 20252,700.002,700.002,700.002,700.002,700.0048,200
Mar 17, 20252,720.002,720.002,720.002,720.002,720.00200
Mar 14, 20252,700.002,700.002,700.002,700.002,700.00-
Mar 13, 20252,700.002,700.002,700.002,700.002,700.0018,000
Mar 12, 20252,700.002,710.002,700.002,710.002,710.0025,600
Mar 11, 20252,780.002,780.002,670.002,700.002,700.00159,000
Mar 10, 20252,740.002,740.002,680.002,680.002,680.001,100
Mar 7, 20252,780.002,780.002,780.002,780.002,780.00100
Mar 6, 20252,690.002,770.002,680.002,680.002,680.008,500
Mar 5, 20252,690.002,690.002,680.002,680.002,680.0017,100
Mar 4, 20252,690.002,690.002,690.002,690.002,690.0084,600
Mar 3, 20252,680.002,680.002,650.002,680.002,680.003,300
Feb 28, 20252,690.002,690.002,680.002,680.002,680.00600
Feb 27, 20252,690.002,690.002,690.002,690.002,690.00189,000
Feb 26, 20252,700.002,700.002,700.002,700.002,700.00-
Feb 25, 20252,700.002,700.002,700.002,700.002,700.00-
Feb 24, 20252,700.002,700.002,700.002,700.002,700.00-
Feb 21, 20252,700.002,700.002,700.002,700.002,700.0039,700
Feb 20, 20252,690.002,700.002,690.002,700.002,700.0075,200
Feb 19, 20252,700.002,700.002,680.002,700.002,700.0054,100
Feb 18, 20252,700.002,700.002,690.002,700.002,700.0070,700
Feb 17, 20252,700.002,700.002,670.002,700.002,700.0038,400
Feb 14, 20252,730.002,760.002,670.002,670.002,670.001,700
Feb 13, 20252,700.002,700.002,700.002,700.002,700.00-
Feb 12, 20252,750.002,760.002,660.002,700.002,700.001,400
Feb 11, 20252,680.002,680.002,680.002,680.002,680.00500
Feb 10, 20252,680.002,680.002,680.002,680.002,680.00-
Feb 7, 20252,680.002,680.002,680.002,680.002,680.00200
Feb 6, 20252,680.002,680.002,680.002,680.002,680.00100
Feb 5, 20252,680.002,680.002,680.002,680.002,680.00-
Feb 4, 20252,680.002,680.002,680.002,680.002,680.00100
Feb 3, 20252,650.002,690.002,650.002,690.002,690.00300
Jan 31, 20252,700.002,700.002,680.002,700.002,700.0016,700
Jan 30, 20252,700.002,750.002,680.002,700.002,700.0081,900
Jan 24, 20252,650.002,740.002,650.002,700.002,700.00700
Jan 23, 20252,520.002,770.002,520.002,710.002,710.0082,400
Jan 22, 20252,650.002,710.002,620.002,710.002,710.003,600
Jan 21, 20253,370.003,370.002,710.002,710.002,710.0013,400
Jan 20, 20252,650.002,820.002,650.002,700.002,700.00203,400
Jan 17, 20252,820.002,820.002,820.002,820.002,820.00-
Jan 16, 20252,820.002,820.002,820.002,820.002,820.00-
Jan 15, 20252,820.002,820.002,820.002,820.002,820.00-
Jan 14, 20252,820.002,820.002,820.002,820.002,820.00-
Jan 13, 20252,720.002,820.002,720.002,820.002,820.0032,600
Jan 10, 20252,720.002,720.002,720.002,720.002,720.00-
Jan 9, 20252,720.002,720.002,720.002,720.002,720.00-
Jan 8, 20252,720.002,720.002,720.002,720.002,720.00-
Jan 7, 20252,720.002,720.002,720.002,720.002,720.00-
Jan 6, 20252,720.002,720.002,720.002,720.002,720.0032,500
Jan 3, 20252,810.002,810.002,050.002,720.002,720.005,600
Jan 2, 20252,730.002,730.002,730.002,730.002,730.00-
Dec 30, 20242,510.002,730.002,510.002,730.002,730.00113,400
Dec 27, 20242,510.002,510.002,500.002,510.002,510.0023,700
Dec 24, 20242,510.002,510.002,510.002,510.002,510.00-
Dec 23, 20242,510.002,510.002,510.002,510.002,510.0039,800
Dec 20, 20242,510.002,510.002,510.002,510.002,510.00-
Dec 19, 20242,510.002,510.002,510.002,510.002,510.0039,200
Dec 18, 20242,510.002,510.002,510.002,510.002,510.0052,300
Dec 17, 20242,510.002,510.002,510.002,510.002,510.00-
Dec 16, 20242,510.002,510.002,510.002,510.002,510.00-
Dec 13, 20242,510.002,510.002,510.002,510.002,510.0019,600
Dec 12, 20242,510.002,510.002,510.002,510.002,510.00-
Dec 11, 20242,510.002,510.002,510.002,510.002,510.00200,500
Dec 10, 20242,510.002,510.002,510.002,510.002,510.00-
Dec 9, 20242,500.002,510.002,500.002,510.002,510.007,000
Dec 6, 20242,510.002,510.002,510.002,510.002,510.008,700
Dec 5, 20242,510.002,510.002,510.002,510.002,510.00-
Dec 4, 20242,510.002,510.002,510.002,510.002,510.00109,600
Dec 3, 20242,510.002,510.002,400.002,510.002,510.00700
Dec 2, 20242,510.002,510.002,350.002,500.002,500.005,600
Nov 29, 20242,500.002,510.002,260.002,500.002,500.0017,000
Nov 28, 20242,510.002,510.002,340.002,500.002,500.00190,600
Nov 26, 20242,510.002,510.002,250.002,510.002,510.003,200
Nov 25, 20242,510.002,510.002,310.002,510.002,510.002,200
Nov 22, 20242,500.002,510.002,210.002,500.002,500.0037,400
Nov 21, 20242,500.002,500.002,500.002,500.002,500.00600
Nov 20, 20242,510.002,510.002,510.002,510.002,510.0057,700
Nov 19, 20242,510.002,510.002,510.002,510.002,510.00600
Nov 18, 20242,510.002,510.002,510.002,510.002,510.0022,000
Nov 15, 20242,510.002,510.002,510.002,510.002,510.00-
Nov 14, 20242,510.002,510.002,510.002,510.002,510.0035,000
Nov 13, 20242,510.002,510.002,510.002,510.002,510.0042,500
Nov 12, 20242,510.002,510.002,510.002,510.002,510.0040,000
Nov 11, 20242,510.002,510.002,510.002,510.002,510.0042,200
Nov 8, 20242,500.002,510.002,500.002,510.002,510.0029,500
Nov 7, 20242,510.002,510.002,510.002,510.002,510.00-
Nov 6, 20242,510.002,510.002,510.002,510.002,510.00-
Nov 5, 20242,510.002,510.002,510.002,510.002,510.00-
Nov 4, 20242,510.002,510.002,510.002,510.002,510.00100
Nov 1, 20242,500.002,500.002,500.002,500.002,500.0032,200
Oct 31, 20242,500.002,500.002,500.002,500.002,500.0018,000
Oct 30, 20242,500.002,500.002,500.002,500.002,500.0078,700
Oct 29, 20242,500.002,500.002,500.002,500.002,500.00-
Oct 28, 20242,500.002,500.002,500.002,500.002,500.00-
Oct 25, 20242,500.002,500.002,500.002,500.002,500.0035,300
Oct 24, 20242,500.002,500.002,500.002,500.002,500.00-
Oct 23, 20242,500.002,500.002,500.002,500.002,500.0044,000
Oct 22, 20242,500.002,500.002,500.002,500.002,500.00100
Oct 21, 20242,500.002,500.002,500.002,500.002,500.00200
Oct 18, 20242,500.002,500.002,500.002,500.002,500.00228,700
Oct 17, 20242,500.002,500.002,500.002,500.002,500.00400
Oct 16, 20242,510.002,520.002,510.002,520.002,520.0039,000
Oct 15, 20242,510.002,510.002,510.002,510.002,510.0030,000
Oct 14, 20242,500.002,510.002,500.002,510.002,510.0037,000
Oct 11, 20242,500.002,510.002,500.002,510.002,510.0035,200
Oct 10, 20242,510.002,510.002,510.002,510.002,510.00-
Oct 9, 20242,500.002,510.002,500.002,510.002,510.0034,000
Oct 8, 20242,500.002,510.002,500.002,510.002,510.0036,000
Oct 7, 20242,500.002,510.002,500.002,510.002,510.0034,500
Oct 4, 20242,500.002,510.002,500.002,510.002,510.0063,300
Oct 3, 20242,490.002,500.002,490.002,500.002,500.0028,000
Oct 2, 20242,500.002,510.002,500.002,510.002,510.0026,100
Oct 1, 20242,500.002,510.002,500.002,510.002,510.0066,100
Sep 30, 20242,500.002,510.002,500.002,510.002,510.0062,100
Sep 27, 20242,500.002,500.002,500.002,500.002,500.00-
Sep 26, 20242,500.002,500.002,500.002,500.002,500.0026,500
Sep 25, 20242,500.002,510.002,500.002,510.002,510.0038,500
Sep 24, 20242,510.002,510.002,510.002,510.002,510.00-
Sep 23, 20242,510.002,510.002,510.002,510.002,510.0026,400
Sep 20, 20242,450.002,510.002,450.002,510.002,510.002,000
Sep 19, 20242,510.002,510.002,510.002,510.002,510.0040,500
Sep 18, 20242,510.002,510.002,510.002,510.002,510.0052,300
Sep 17, 20242,510.002,510.002,510.002,510.002,510.00-
Sep 13, 20242,510.002,510.002,510.002,510.002,510.00-
Sep 12, 20242,420.002,510.002,420.002,510.002,510.00600
Sep 11, 20242,510.002,510.002,400.002,400.002,400.00211,000
Sep 10, 20242,500.002,510.002,500.002,510.002,510.001,000
Sep 9, 20242,500.002,510.002,400.002,510.002,510.0012,400
Sep 6, 20242,510.002,510.002,500.002,510.002,510.0010,300
Sep 5, 20242,500.002,510.002,500.002,510.002,510.001,000
Sep 4, 20242,510.002,510.002,430.002,510.002,510.00116,500
Sep 3, 20242,410.002,550.002,210.002,490.002,490.0015,900
Sep 2, 20242,650.002,850.002,490.002,510.002,510.005,700
Aug 30, 20242,650.002,750.002,500.002,550.002,550.0016,800
Aug 29, 20242,550.002,650.002,500.002,550.002,550.00186,700
Aug 28, 20242,500.002,550.002,500.002,550.002,550.001,600
Aug 27, 20242,500.002,550.002,500.002,550.002,550.0032,100
Aug 26, 20242,560.002,560.002,490.002,550.002,550.00800
Aug 23, 20242,500.002,500.002,500.002,500.002,500.00-
Aug 22, 20242,500.002,500.002,500.002,500.002,500.00500
Aug 21, 20242,480.002,480.002,480.002,480.002,480.0057,700
Aug 20, 20242,480.002,480.002,480.002,480.002,480.00-
Aug 19, 20242,480.002,480.002,480.002,480.002,480.00200
Aug 16, 20242,490.002,750.002,370.002,480.002,480.0056,900
Aug 15, 20242,490.002,490.002,490.002,490.002,490.00-
Aug 14, 20242,550.002,550.002,490.002,490.002,490.0019,400
Aug 13, 20242,550.002,550.002,550.002,550.002,550.00-
Aug 12, 20242,550.002,550.002,550.002,550.002,550.00-
Aug 9, 20242,500.002,550.002,500.002,550.002,550.001,800
Aug 8, 20242,550.002,550.002,500.002,550.002,550.00900
Aug 7, 20242,750.002,800.002,550.002,550.002,550.00900
Aug 6, 20242,710.002,790.002,690.002,690.002,690.00400
Aug 5, 20242,500.002,500.002,500.002,500.002,500.0020,000
Aug 2, 20242,500.002,500.002,500.002,500.002,500.00-
Aug 1, 20242,500.002,500.002,500.002,500.002,500.00-
Jul 31, 20242,500.002,500.002,500.002,500.002,500.0090,300
Jul 30, 20242,500.002,500.002,500.002,500.002,500.0021,800
Jul 29, 20242,500.002,500.002,500.002,500.002,500.00-
Jul 26, 20242,500.002,500.002,500.002,500.002,500.00-
Jul 25, 20242,500.002,500.002,500.002,500.002,500.0035,000
Jul 24, 20242,500.002,500.002,500.002,500.002,500.0043,700
Jul 23, 20242,500.002,500.002,500.002,500.002,500.0029,000
Jul 22, 20242,500.002,500.002,500.002,500.002,500.00100
Jul 19, 20242,500.002,560.002,500.002,560.002,560.002,500
Jul 18, 20242,560.002,560.002,560.002,560.002,560.00221,800
Jul 17, 20242,500.002,560.002,500.002,560.002,560.006,000
Jul 16, 20242,560.002,560.002,560.002,560.002,560.0030,000
Jul 15, 20242,560.002,560.002,560.002,560.002,560.00-
Jul 12, 20242,560.002,560.002,560.002,560.002,560.00-
Jul 11, 20242,560.002,560.002,560.002,560.002,560.0034,100
Jul 10, 20242,560.002,560.002,560.002,560.002,560.00-
Jul 9, 20242,450.002,560.002,450.002,560.002,560.0034,500
Jul 8, 20242,500.002,560.002,500.002,560.002,560.005,400
Jul 5, 20242,560.002,560.002,560.002,560.002,560.00-
Jul 4, 20242,510.002,560.002,500.002,560.002,560.00500
Jul 3, 20242,560.002,560.002,560.002,560.002,560.00-
Jul 2, 20242,560.002,560.002,560.002,560.002,560.00-
Jul 1, 20242,560.002,560.002,560.002,560.002,560.00100
Jun 28, 20242,400.002,570.002,400.002,570.002,570.006,000
Jun 27, 20242,300.002,400.002,300.002,400.002,400.00700
Jun 26, 20242,310.002,330.002,310.002,330.002,330.0014,400
Jun 25, 20242,330.002,350.002,330.002,350.002,350.00300
Jun 24, 20242,310.002,350.002,300.002,350.002,350.00600
Jun 21, 20242,320.002,320.002,320.002,320.002,320.0028,800
Jun 20, 20242,330.002,350.002,330.002,350.002,350.00400
Jun 19, 20242,320.002,350.002,320.002,350.002,350.00100,000
Jun 14, 20242,290.002,400.002,290.002,400.002,400.00800
Jun 13, 20242,300.002,380.002,300.002,380.002,380.001,100
Jun 12, 20242,300.002,360.002,300.002,360.002,360.00240,400
Jun 11, 20242,340.002,340.002,070.002,300.002,300.0023,000
Jun 10, 20242,330.002,400.002,050.002,240.002,240.005,519,500
Jun 7, 20242,320.002,320.002,320.002,320.002,320.00-
Jun 6, 20242,320.002,320.002,320.002,320.002,320.009,700
Jun 5, 20242,190.002,320.002,190.002,320.002,320.0019,300
Jun 4, 20242,360.002,360.002,360.002,360.002,360.0098,600
Jun 3, 20242,350.002,350.002,340.002,340.002,340.0029,800
May 31, 20242,340.002,340.002,340.002,340.002,340.00-
May 30, 20242,340.002,340.002,340.002,340.002,340.00221,400
May 29, 20242,330.002,330.002,330.002,330.002,330.0014,200
May 28, 20242,340.002,340.002,340.002,340.002,340.0017,500
May 27, 20242,340.002,340.002,340.002,340.002,340.0019,500