What is the all time high of YULE?

PT Yulie Sekuritas Indonesia Tbk (YULE) closed at its highest ever adjusted price, IDR 4,100, on Sep 16, 2026. Its lowest close was IDR 24.37 on Mar 17, 2006.

How much has YULE returned over the last 10 years?

+4,479% in price terms from the close ten years before Sep 28, 2026, which is +46.6% a year compounded. Over one year the return is +32.5%; over five years +495.3%.

What was the worst drawdown in YULE history?

-87.9% from the Dec 16, 2004 peak to the Mar 17, 2006 trough on adjusted closes; the previous peak was regained on Nov 24, 2017.

How far back does YULE historical data go?

The daily series starts on Dec 10, 2004 and runs to Sep 28, 2026: 5,366 trading sessions across 21.8 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are YULE historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get YULE historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Dec 10, 2004 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for YULE?

Among complete calendar years, 2021 was the best at +308.1% and 2005 the worst at -73.1%, measured close to close.

IDX · YULE · stock

PT Yulie Sekuritas Indonesia Tbk (YULE) stock price history

Every IDX trading session of PT Yulie Sekuritas Indonesia Tbk from Dec 10, 2004 to Sep 28, 2026: 5,366 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get YULE data, free key Year by year table

YULE adjusted close, 2004 to 2026

YULEPT Yulie Sekuritas Indonesia Tbk

IDR 3,580+32.5% over one year

IDR 4,100
All time high, 2026: IDR 4,400
52 week high, IDR 2,503 low: 5,366
Daily sessions since 2004

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.

YULE key facts

PT Yulie Sekuritas Indonesia Tbk (YULE) closed at IDR 3,580 on Sep 28, 2026 on IDX.
YULE's all time high close is IDR 4,100, set on Sep 16, 2026; its all time low close is IDR 24.37 on Mar 17, 2006.
YULE's 52 week range is IDR 2,503 to IDR 4,400.
YULE returned +32.5% over the year to Sep 28, 2026 and +495.3% over five years.
Over ten years YULE returned +4,479%, +46.6% a year compounded.
YULE's deepest drawdown was -87.9% from Dec 16, 2004 to Mar 17, 2006.
DataCedar holds 5,366 daily sessions of YULE history from Dec 10, 2004 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

YULE price chart, 2004 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

YULE returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	+3.8%
3 months	+4.7%
6 months	+6.5%
Year to date	+8.8%
1 year	+32.5%
3 years	+69.1%
5 years	+495.3%
10 years	+4,479%
Since Dec 10, 2004	+2,027%
Compound annual growth, 21.8 years	+15.1%

YULE records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: IDR 4,100 on Sep 16, 2026
All time low close: IDR 24.37 on Mar 17, 2006
52 week high: IDR 4,400 on Sep 24, 2026
52 week low: IDR 2,503 on Oct 3, 2025
Deepest drawdown: -87.9% from Dec 16, 2004 to Mar 17, 2006, recovered Nov 24, 2017
Best single session: +46.3% on May 3, 2012
Worst single session: -45.0% on Sep 12, 2005
Volatility, 1 year annualised: 33.5%
Sessions closing higher, 1 year: 26%
Growth of 1 since 2004: 21.3×
Best calendar year: 2021, +308%
Worst calendar year: 2005, -73%

YULE price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2004 starts on Dec 10, 2004; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 3,220	IDR 4,400	IDR 2,852	IDR 3,580	+8.8%	3.6M	178
2025	IDR 2,714	IDR 3,988	IDR 2,038	IDR 3,290	+21.2%	6.5M	236
2024	IDR 2,336	IDR 2,833	IDR 2,038	IDR 2,714	+16.2%	12.9M	237
2023	IDR 2,217	IDR 3,042	IDR 1,988	IDR 2,336	+5.4%	1.1M	239
2022	IDR 1,511	IDR 2,535	IDR 1,511	IDR 2,217	+47.7%	60M	246
2021	IDR 367.80	IDR 1,551	IDR 308.16	IDR 1,501	+308.1%	128.7M	247
2020	IDR 218.69	IDR 393.65	IDR 139.17	IDR 367.80	+27.6%	239.8M	242
2019	IDR 206.76	IDR 288.28	IDR 103.38	IDR 288.28	+39.4%	4.4M	257
2018	IDR 254.48	IDR 266.41	IDR 130.22	IDR 206.76	-18.8%	5.3M	261
2017	IDR 70.37	IDR 291.25	IDR 48.87	IDR 254.48	+261.6%	25.6M	254
2016	IDR 79.17	IDR 96.76	IDR 69.39	IDR 70.37	-11.1%	539.9K	246
2015	IDR 125.10	IDR 125.10	IDR 60.60	IDR 79.17	-36.7%	60.8K	245
2014	IDR 104.58	IDR 141.72	IDR 66.46	IDR 125.10	+19.6%	1.1M	244
2013	IDR 136.83	IDR 161.26	IDR 85.03	IDR 104.58	-23.6%	3.5M	244
2012	IDR 83.07	IDR 195.47	IDR 73.30	IDR 136.83	+64.7%	8.4M	246
2011	IDR 61.57	IDR 83.07	IDR 48.87	IDR 83.07	+34.9%	2.4M	247
2010	IDR 58.64	IDR 75.26	IDR 48.87	IDR 61.57	+5.0%	14.7M	245
2009	IDR 68.41	IDR 89.92	IDR 48.87	IDR 58.64	-14.3%	1.7M	244
2008	IDR 89.87	IDR 103.69	IDR 64.51	IDR 68.41	-23.9%	456.3K	239
2007	IDR 49.74	IDR 172.82	IDR 24.87	IDR 89.87	+80.7%	9.2M	247
2006	IDR 38.30	IDR 49.74	IDR 24.37	IDR 49.74	+29.9%	949K	259
2005	IDR 142.39	IDR 177.98	IDR 32.36	IDR 38.30	-73.1%	382.8M	247
2004	IDR 148.86	IDR 203.87	IDR 139.15	IDR 142.39	n/a	355.5M	16

YULE monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 3,580	+2.6%
August 2026	IDR 3,490	+3.3%
July 2026	IDR 3,380	+0.3%
June 2026	IDR 3,370	+0.3%
May 2026	IDR 3,360	-0.3%
April 2026	IDR 3,370	-0.6%
March 2026	IDR 3,390	+2.7%
February 2026	IDR 3,300	-0.3%
January 2026	IDR 3,310	+0.6%
December 2025	IDR 3,290	+21.8%
November 2025	IDR 2,702	+0.4%
October 2025	IDR 2,692	+0.7%

About the YULE data

Daily bars. 5,366 sessions from Dec 10, 2004 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 10, 2004, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/YULE/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

WTON PT Wijaya Karya Beton Tbk
YELO PT Yelooo Integra Datanet Tbk
YOII PT Asuransi Digital Bersama TBK
YPAS PT Yanaprima Hastapersada Tbk
YUPI PT Yupi Indo Jelly Gum Tbk
ZATA PT Bersama Zatta Jaya Tbk
ZONE PT Mega Perintis Tbk
ZYRX PT Zyrexindo Mandiri Buana Tbk

Browse IDX

Historical data guides

Common questions

YULE share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market