PT Yelooo Integra Datanet Tbk (IDX:YELO)
Indonesia · Delayed Price · Currency is IDR 124.00
-3.00 (-2.36%)
At close: Feb 27, 2026
IDX:YELO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 125.00 | 138.00 | 114.00 | 124.00 | 124.00 | -2.36% | 360,834,900 |
| Feb 26, 2026 | 148.00 | 149.00 | 123.00 | 127.00 | 127.00 | -11.19% | 461,224,900 |
| Feb 25, 2026 | 135.00 | 156.00 | 135.00 | 143.00 | 143.00 | 5.93% | 1,187,203,300 |
| Feb 24, 2026 | 128.00 | 164.00 | 128.00 | 135.00 | 135.00 | 6.30% | 3,099,855,000 |
| Feb 23, 2026 | 102.00 | 131.00 | 98.00 | 127.00 | 127.00 | 27.00% | 2,206,344,000 |
| Feb 20, 2026 | 105.00 | 106.00 | 96.00 | 100.00 | 100.00 | -3.85% | 127,696,100 |
| Feb 19, 2026 | 95.00 | 114.00 | 92.00 | 104.00 | 104.00 | 10.64% | 753,886,000 |
| Feb 18, 2026 | 95.00 | 98.00 | 90.00 | 94.00 | 94.00 | -1.05% | 69,918,200 |
| Feb 13, 2026 | 96.00 | 102.00 | 94.00 | 95.00 | 95.00 | -1.04% | 124,911,000 |
| Feb 12, 2026 | 94.00 | 102.00 | 93.00 | 96.00 | 96.00 | 2.13% | 236,422,700 |
| Feb 11, 2026 | 98.00 | 100.00 | 90.00 | 94.00 | 94.00 | -1.05% | 299,284,800 |
| Feb 10, 2026 | 91.00 | 106.00 | 86.00 | 95.00 | 95.00 | 4.40% | 1,147,781,000 |
| Feb 9, 2026 | 72.00 | 91.00 | 69.00 | 91.00 | 91.00 | 33.82% | 826,748,000 |
| Feb 6, 2026 | 69.00 | 73.00 | 66.00 | 68.00 | 68.00 | -5.56% | 41,553,900 |
| Feb 5, 2026 | 73.00 | 78.00 | 70.00 | 72.00 | 72.00 | -1.37% | 41,846,700 |
| Feb 4, 2026 | 73.00 | 80.00 | 70.00 | 73.00 | 73.00 | -5.19% | 50,621,100 |
| Feb 3, 2026 | 70.00 | 82.00 | 60.00 | 77.00 | 77.00 | 10.00% | 165,420,500 |
| Feb 2, 2026 | 82.00 | 83.00 | 70.00 | 70.00 | 70.00 | -14.63% | 60,541,600 |
| Jan 30, 2026 | 85.00 | 90.00 | 79.00 | 82.00 | 82.00 | -1.20% | 56,849,300 |
| Jan 29, 2026 | 77.00 | 87.00 | 76.00 | 83.00 | 83.00 | -6.74% | 132,305,400 |
| Jan 28, 2026 | 90.00 | 99.00 | 89.00 | 89.00 | 89.00 | -14.42% | 95,646,700 |
| Jan 27, 2026 | 97.00 | 109.00 | 96.00 | 104.00 | 104.00 | 10.64% | 179,404,800 |
| Jan 26, 2026 | 91.00 | 113.00 | 88.00 | 94.00 | 94.00 | 4.44% | 449,427,000 |
| Jan 23, 2026 | 102.00 | 102.00 | 87.00 | 90.00 | 90.00 | -9.09% | 80,261,800 |
| Jan 22, 2026 | 100.00 | 117.00 | 96.00 | 99.00 | 99.00 | -4.81% | 357,626,900 |
| Jan 21, 2026 | 116.00 | 116.00 | 102.00 | 104.00 | 104.00 | -12.61% | 393,388,100 |
| Jan 20, 2026 | 131.00 | 131.00 | 119.00 | 119.00 | 119.00 | -9.16% | 116,079,100 |
| Jan 19, 2026 | 133.00 | 138.00 | 123.00 | 131.00 | 131.00 | -0.76% | 183,694,900 |
| Jan 15, 2026 | 138.00 | 147.00 | 126.00 | 132.00 | 132.00 | -5.04% | 168,371,100 |
| Jan 14, 2026 | 140.00 | 145.00 | 139.00 | 139.00 | 139.00 | 2.21% | 26,855,100 |
| Jan 13, 2026 | 128.00 | 136.00 | 128.00 | 136.00 | 136.00 | 9.68% | 39,988,100 |
| Jan 12, 2026 | 135.00 | 135.00 | 124.00 | 124.00 | 124.00 | -8.15% | 25,777,500 |
| Jan 9, 2026 | 146.00 | 146.00 | 135.00 | 135.00 | 135.00 | -7.53% | 17,818,800 |
| Jan 8, 2026 | 145.00 | 146.00 | 140.00 | 146.00 | 146.00 | -1.35% | 33,516,300 |
| Jan 7, 2026 | 140.00 | 148.00 | 140.00 | 148.00 | 148.00 | 9.63% | 63,990,300 |
| Jan 6, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | -10.00% | 51,462,600 |
| Dec 5, 2025 | 132.00 | 172.00 | 126.00 | 150.00 | 150.00 | 17.19% | 1,185,789,000 |
| Dec 4, 2025 | 132.00 | 137.00 | 125.00 | 128.00 | 128.00 | - | 166,025,300 |
| Dec 2, 2025 | 125.00 | 134.00 | 120.00 | 128.00 | 128.00 | 4.07% | 270,450,500 |
| Dec 1, 2025 | 120.00 | 129.00 | 108.00 | 123.00 | 123.00 | 5.13% | 247,943,600 |
| Nov 28, 2025 | 109.00 | 127.00 | 85.00 | 117.00 | 117.00 | 17.00% | 577,683,400 |
| Nov 27, 2025 | 102.00 | 102.00 | 98.00 | 100.00 | 100.00 | -7.41% | 27,218,000 |
| Nov 26, 2025 | 105.00 | 108.00 | 105.00 | 108.00 | 108.00 | 9.09% | 39,594,200 |
| Nov 25, 2025 | 95.00 | 99.00 | 95.00 | 99.00 | 99.00 | 10.00% | 48,176,200 |
| Nov 24, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 9.76% | 11,111,300 |
| Nov 21, 2025 | 82.00 | 82.00 | 78.00 | 82.00 | 82.00 | -1.20% | 20,460,200 |
| Nov 20, 2025 | 97.00 | 97.00 | 83.00 | 83.00 | 83.00 | -6.74% | 59,725,200 |
| Nov 19, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 9.88% | 20,678,200 |
| Nov 18, 2025 | 74.00 | 81.00 | 74.00 | 81.00 | 81.00 | 9.46% | 15,962,500 |
| Nov 17, 2025 | 73.00 | 74.00 | 73.00 | 74.00 | 74.00 | 2.78% | 10,266,800 |