PT Yelooo Integra Datanet Tbk (IDX:YELO)
Indonesia · Delayed Price · Currency is IDR 98.00
-1.00 (-1.01%)
Sep 2, 2026, 3:10 PM WIB
IDX:YELO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 105.00 | 106.00 | 97.00 | 98.00 | - | -4.85% | 231,584,400 |
| Aug 31, 2026 | 90.00 | 110.00 | 89.00 | 103.00 | 103.00 | 14.44% | 815,974,700 |
| Aug 28, 2026 | 86.00 | 92.00 | 85.00 | 90.00 | 90.00 | 3.45% | 65,426,000 |
| Aug 27, 2026 | 83.00 | 88.00 | 81.00 | 87.00 | 87.00 | 6.10% | 79,310,600 |
| Aug 26, 2026 | 94.00 | 94.00 | 81.00 | 82.00 | 82.00 | -11.83% | 105,643,300 |
| Aug 24, 2026 | 95.00 | 96.00 | 93.00 | 93.00 | 93.00 | -1.06% | 32,094,600 |
| Aug 21, 2026 | 94.00 | 97.00 | 94.00 | 94.00 | 94.00 | - | 59,550,900 |
| Aug 20, 2026 | 93.00 | 97.00 | 92.00 | 94.00 | 94.00 | 1.08% | 70,592,400 |
| Aug 19, 2026 | 98.00 | 100.00 | 91.00 | 93.00 | 93.00 | -5.10% | 152,537,300 |
| Aug 18, 2026 | 88.00 | 102.00 | 87.00 | 98.00 | 98.00 | 12.64% | 556,785,400 |
| Aug 14, 2026 | 87.00 | 88.00 | 84.00 | 87.00 | 87.00 | 1.16% | 31,210,300 |
| Aug 13, 2026 | 90.00 | 90.00 | 86.00 | 86.00 | 86.00 | -1.15% | 25,997,100 |
| Aug 12, 2026 | 83.00 | 89.00 | 83.00 | 87.00 | 87.00 | 3.57% | 40,015,000 |
| Aug 11, 2026 | 90.00 | 90.00 | 82.00 | 84.00 | 84.00 | -7.69% | 47,277,800 |
| Aug 10, 2026 | 94.00 | 95.00 | 88.00 | 91.00 | 91.00 | -2.15% | 42,020,700 |
| Aug 7, 2026 | 96.00 | 98.00 | 92.00 | 93.00 | 93.00 | -2.11% | 77,697,500 |
| Aug 6, 2026 | 96.00 | 96.00 | 91.00 | 95.00 | 95.00 | - | 58,561,800 |
| Aug 5, 2026 | 94.00 | 97.00 | 93.00 | 95.00 | 95.00 | 1.06% | 118,201,500 |
| Aug 4, 2026 | 89.00 | 99.00 | 89.00 | 94.00 | 94.00 | 8.05% | 317,038,300 |
| Aug 3, 2026 | 85.00 | 91.00 | 83.00 | 87.00 | 87.00 | 2.35% | 92,271,000 |
| Jul 31, 2026 | 88.00 | 95.00 | 83.00 | 85.00 | 85.00 | -1.16% | 218,802,300 |
| Jul 30, 2026 | 80.00 | 86.00 | 79.00 | 86.00 | 86.00 | 8.86% | 129,872,500 |
| Jul 29, 2026 | 77.00 | 80.00 | 75.00 | 79.00 | 79.00 | 3.95% | 42,556,200 |
| Jul 28, 2026 | 77.00 | 78.00 | 76.00 | 76.00 | 76.00 | -2.56% | 11,027,800 |
| Jul 27, 2026 | 77.00 | 79.00 | 75.00 | 78.00 | 78.00 | 1.30% | 18,497,200 |
| Jul 24, 2026 | 82.00 | 82.00 | 75.00 | 77.00 | 77.00 | -4.94% | 48,004,800 |
| Jul 23, 2026 | 81.00 | 85.00 | 79.00 | 81.00 | 81.00 | -1.22% | 87,916,300 |
| Jul 22, 2026 | 78.00 | 91.00 | 77.00 | 82.00 | 82.00 | 7.89% | 450,876,100 |
| Jul 21, 2026 | 75.00 | 79.00 | 74.00 | 76.00 | 76.00 | 1.33% | 63,445,200 |
| Jul 20, 2026 | 75.00 | 77.00 | 74.00 | 75.00 | 75.00 | 1.35% | 22,074,900 |
| Jul 17, 2026 | 75.00 | 76.00 | 74.00 | 74.00 | 74.00 | -1.33% | 16,495,200 |
| Jul 16, 2026 | 74.00 | 78.00 | 72.00 | 75.00 | 75.00 | 2.74% | 49,437,500 |
| Jul 15, 2026 | 76.00 | 76.00 | 73.00 | 73.00 | 73.00 | -2.67% | 22,168,000 |
| Jul 14, 2026 | 75.00 | 79.00 | 73.00 | 75.00 | 75.00 | - | 81,946,100 |
| Jul 13, 2026 | 74.00 | 75.00 | 72.00 | 75.00 | 75.00 | 1.35% | 26,177,900 |
| Jul 10, 2026 | 75.00 | 76.00 | 72.00 | 74.00 | 74.00 | - | 23,675,100 |
| Jul 9, 2026 | 70.00 | 80.00 | 68.00 | 74.00 | 74.00 | 7.25% | 228,390,800 |
| Jul 8, 2026 | 72.00 | 74.00 | 69.00 | 69.00 | 69.00 | -4.17% | 23,080,600 |
| Jul 7, 2026 | 72.00 | 75.00 | 70.00 | 72.00 | 72.00 | 1.41% | 47,339,100 |
| Jul 6, 2026 | 70.00 | 73.00 | 69.00 | 71.00 | 71.00 | 2.90% | 33,712,400 |
| Jul 3, 2026 | 68.00 | 72.00 | 68.00 | 69.00 | 69.00 | 1.47% | 21,143,100 |
| Jul 2, 2026 | 69.00 | 71.00 | 66.00 | 68.00 | 68.00 | -2.86% | 27,140,200 |
| Jul 1, 2026 | 63.00 | 75.00 | 63.00 | 70.00 | 70.00 | 11.11% | 161,226,700 |
| Jun 30, 2026 | 67.00 | 67.00 | 61.00 | 63.00 | 63.00 | -5.97% | 15,589,900 |
| Jun 29, 2026 | 68.00 | 70.00 | 66.00 | 67.00 | 67.00 | -2.90% | 11,686,700 |
| Jun 26, 2026 | 72.00 | 73.00 | 68.00 | 69.00 | 69.00 | -4.17% | 21,110,800 |
| Jun 25, 2026 | 69.00 | 76.00 | 68.00 | 72.00 | 72.00 | 4.35% | 55,292,200 |
| Jun 24, 2026 | 76.00 | 76.00 | 69.00 | 69.00 | 69.00 | -9.21% | 28,347,900 |
| Jun 23, 2026 | 78.00 | 83.00 | 75.00 | 76.00 | 76.00 | -1.30% | 122,802,700 |
| Jun 22, 2026 | 73.00 | 80.00 | 68.00 | 77.00 | 77.00 | 5.48% | 70,258,200 |