PT Yelooo Integra Datanet Tbk (IDX:YELO)
Indonesia · Delayed Price · Currency is IDR 76.00
+3.00 (4.11%)
Oct 10, 2025, 2:55 PM WIB
IDX:YELO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 4.11% | 13,792,200 |
| Oct 9, 2025 | 71.00 | 73.00 | 71.00 | 73.00 | 73.00 | 5.80% | 39,795,100 |
| Oct 8, 2025 | 66.00 | 69.00 | 66.00 | 69.00 | 69.00 | 9.52% | 30,262,600 |
| Oct 7, 2025 | 64.00 | 64.00 | 62.00 | 63.00 | 63.00 | - | 7,570,800 |
| Oct 6, 2025 | 64.00 | 65.00 | 63.00 | 63.00 | 63.00 | 1.61% | 12,739,600 |
| Oct 3, 2025 | 60.00 | 62.00 | 60.00 | 62.00 | 62.00 | 3.33% | 16,107,000 |
| Oct 2, 2025 | 66.00 | 66.00 | 60.00 | 60.00 | 60.00 | -9.09% | 12,595,000 |
| Oct 1, 2025 | 64.00 | 66.00 | 64.00 | 66.00 | 66.00 | 3.13% | 8,805,000 |
| Sep 30, 2025 | 67.00 | 67.00 | 64.00 | 64.00 | 64.00 | -3.03% | 6,554,200 |
| Sep 29, 2025 | 61.00 | 66.00 | 61.00 | 66.00 | 66.00 | 10.00% | 15,734,500 |
| Sep 26, 2025 | 62.00 | 62.00 | 60.00 | 60.00 | 60.00 | -3.23% | 6,898,900 |
| Sep 25, 2025 | 64.00 | 64.00 | 62.00 | 62.00 | 62.00 | -3.13% | 7,670,600 |
| Sep 24, 2025 | 66.00 | 66.00 | 63.00 | 64.00 | 64.00 | -3.03% | 12,315,500 |
| Sep 23, 2025 | 74.00 | 74.00 | 65.00 | 66.00 | 66.00 | -5.71% | 16,426,000 |
| Sep 22, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 7.69% | 8,709,900 |
| Sep 19, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | 7,225,700 |
| Sep 18, 2025 | 72.00 | 72.00 | 63.00 | 65.00 | 65.00 | -7.14% | 14,405,500 |
| Sep 17, 2025 | 66.00 | 70.00 | 66.00 | 70.00 | 70.00 | 6.06% | 9,358,100 |
| Sep 16, 2025 | 78.00 | 80.00 | 66.00 | 66.00 | 66.00 | -9.59% | 35,303,500 |
| Sep 15, 2025 | 70.00 | 73.00 | 70.00 | 73.00 | 73.00 | 7.35% | 13,994,900 |
| Sep 12, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 7.94% | 13,013,900 |
| Sep 11, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 8.62% | 13,835,600 |
| Sep 10, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 9.43% | 3,354,900 |
| Sep 9, 2025 | 56.00 | 56.00 | 53.00 | 53.00 | 53.00 | -5.36% | 7,427,800 |
| Sep 8, 2025 | 58.00 | 58.00 | 56.00 | 56.00 | 56.00 | -8.20% | 16,178,200 |
| Sep 4, 2025 | 64.00 | 64.00 | 61.00 | 61.00 | 61.00 | -4.69% | 5,025,400 |
| Sep 3, 2025 | 70.00 | 70.00 | 64.00 | 64.00 | 64.00 | -8.57% | 12,114,300 |
| Sep 2, 2025 | 68.00 | 70.00 | 68.00 | 70.00 | 70.00 | 2.94% | 6,635,500 |
| Sep 1, 2025 | 60.00 | 68.00 | 60.00 | 68.00 | 68.00 | 9.68% | 26,572,100 |
| Aug 29, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -8.82% | 27,249,100 |
| Aug 28, 2025 | 66.00 | 68.00 | 66.00 | 68.00 | 68.00 | 9.68% | 48,495,600 |
| Aug 27, 2025 | 52.00 | 62.00 | 52.00 | 62.00 | 62.00 | 8.77% | 59,638,100 |
| Aug 26, 2025 | 69.00 | 69.00 | 57.00 | 57.00 | 57.00 | -9.52% | 49,710,100 |
| Aug 25, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 8.62% | 8,411,600 |
| Aug 22, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 9.43% | 14,130,200 |
| Aug 21, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 8.16% | 11,768,200 |
| Aug 20, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 8.89% | 11,760,600 |
| Aug 19, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 9.76% | 5,220,900 |
| Aug 15, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 7.89% | 5,683,900 |
| Aug 14, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 8.57% | 5,029,500 |
| Aug 13, 2025 | 32.00 | 35.00 | 32.00 | 35.00 | 35.00 | 9.38% | 3,492,200 |
| Aug 12, 2025 | 30.00 | 32.00 | 30.00 | 32.00 | 32.00 | 6.67% | 6,252,400 |
| Aug 11, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -9.09% | 4,774,100 |
| Aug 8, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -8.33% | 3,618,400 |
| Aug 7, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -7.69% | 15,568,600 |
| Aug 6, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 8.33% | 9,895,300 |
| Aug 5, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 9.09% | 17,897,500 |
| Aug 4, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 10.00% | 7,602,000 |
| Aug 1, 2025 | 29.00 | 30.00 | 29.00 | 30.00 | 30.00 | 7.14% | 13,746,000 |
| Jul 31, 2025 | 27.00 | 28.00 | 27.00 | 28.00 | 28.00 | 7.69% | 6,541,000 |