PT Yelooo Integra Datanet Tbk (IDX:YELO)
Indonesia · Delayed Price · Currency is IDR 78.00
0.00 (0.00%)
Oct 9, 2026, 4:07 PM WIB
IDX:YELO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 78.00 | 80.00 | 75.00 | 78.00 | 78.00 | - | 13,338,500 |
| Oct 8, 2026 | 80.00 | 83.00 | 78.00 | 78.00 | 78.00 | -2.50% | 20,399,800 |
| Oct 7, 2026 | 82.00 | 83.00 | 80.00 | 80.00 | 80.00 | -2.44% | 11,041,500 |
| Oct 6, 2026 | 82.00 | 82.00 | 80.00 | 82.00 | 82.00 | 2.50% | 24,052,200 |
| Oct 5, 2026 | 78.00 | 81.00 | 77.00 | 80.00 | 80.00 | 5.26% | 44,790,500 |
| Oct 2, 2026 | 74.00 | 77.00 | 73.00 | 76.00 | 76.00 | 4.11% | 25,287,400 |
| Oct 1, 2026 | 78.00 | 79.00 | 73.00 | 73.00 | 73.00 | -6.41% | 41,402,800 |
| Sep 30, 2026 | 73.00 | 80.00 | 73.00 | 78.00 | 78.00 | 8.33% | 113,312,500 |
| Sep 29, 2026 | 74.00 | 74.00 | 67.00 | 72.00 | 72.00 | -2.70% | 19,266,900 |
| Sep 28, 2026 | 73.00 | 79.00 | 69.00 | 74.00 | 74.00 | - | 26,660,100 |
| Sep 25, 2026 | 86.00 | 86.00 | 73.00 | 74.00 | 74.00 | -12.94% | 73,662,900 |
| Sep 24, 2026 | 89.00 | 90.00 | 85.00 | 85.00 | 85.00 | -4.49% | 36,213,000 |
| Sep 23, 2026 | 87.00 | 91.00 | 86.00 | 89.00 | 89.00 | 2.30% | 25,079,100 |
| Sep 22, 2026 | 92.00 | 93.00 | 85.00 | 87.00 | 87.00 | -4.40% | 44,033,100 |
| Sep 21, 2026 | 93.00 | 93.00 | 91.00 | 91.00 | 91.00 | -1.09% | 14,464,900 |
| Sep 18, 2026 | 95.00 | 97.00 | 92.00 | 92.00 | 92.00 | -4.17% | 32,109,000 |
| Sep 17, 2026 | 91.00 | 97.00 | 90.00 | 96.00 | 96.00 | 4.35% | 102,779,000 |
| Sep 16, 2026 | 94.00 | 96.00 | 91.00 | 92.00 | 92.00 | -2.13% | 32,477,400 |
| Sep 15, 2026 | 95.00 | 97.00 | 93.00 | 94.00 | 94.00 | -1.05% | 42,688,000 |
| Sep 14, 2026 | 97.00 | 97.00 | 90.00 | 95.00 | 95.00 | - | 52,231,500 |
| Sep 11, 2026 | 96.00 | 97.00 | 92.00 | 95.00 | 95.00 | -2.06% | 42,085,000 |
| Sep 10, 2026 | 103.00 | 104.00 | 96.00 | 97.00 | 97.00 | -4.90% | 119,361,900 |
| Sep 9, 2026 | 102.00 | 105.00 | 100.00 | 102.00 | 102.00 | 0.99% | 80,005,300 |
| Sep 8, 2026 | 102.00 | 105.00 | 101.00 | 101.00 | 101.00 | - | 58,443,700 |
| Sep 7, 2026 | 103.00 | 106.00 | 101.00 | 101.00 | 101.00 | -2.88% | 88,235,800 |
| Sep 4, 2026 | 108.00 | 111.00 | 102.00 | 104.00 | 104.00 | -2.80% | 229,178,300 |
| Sep 3, 2026 | 99.00 | 110.00 | 99.00 | 107.00 | 107.00 | 9.18% | 522,355,500 |
| Sep 2, 2026 | 99.00 | 100.00 | 96.00 | 98.00 | 98.00 | -1.01% | 56,379,900 |
| Sep 1, 2026 | 105.00 | 106.00 | 97.00 | 99.00 | 99.00 | -3.88% | 244,966,400 |
| 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 |