PT Yelooo Integra Datanet Tbk (IDX:YELO)
Indonesia · Delayed Price · Currency is IDR 98.00
-11.00 (-10.09%)
Apr 24, 2026, 4:10 PM WIB
IDX:YELO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 109.00 | 109.00 | 97.00 | 98.00 | 98.00 | -10.09% | 105,096,700 |
| Apr 23, 2026 | 116.00 | 118.00 | 107.00 | 109.00 | 109.00 | -5.22% | 138,722,900 |
| Apr 22, 2026 | 110.00 | 121.00 | 108.00 | 115.00 | 115.00 | 4.55% | 375,880,300 |
| Apr 21, 2026 | 107.00 | 112.00 | 103.00 | 110.00 | 110.00 | 2.80% | 111,421,900 |
| Apr 20, 2026 | 113.00 | 116.00 | 105.00 | 107.00 | 107.00 | -5.31% | 145,587,800 |
| Apr 17, 2026 | 119.00 | 131.00 | 112.00 | 113.00 | 113.00 | -3.42% | 961,392,700 |
| Apr 16, 2026 | 115.00 | 121.00 | 112.00 | 117.00 | 117.00 | 5.41% | 323,163,100 |
| Apr 15, 2026 | 114.00 | 117.00 | 110.00 | 111.00 | 111.00 | -2.63% | 115,580,900 |
| Apr 14, 2026 | 115.00 | 120.00 | 110.00 | 114.00 | 114.00 | 1.79% | 372,190,200 |
| Apr 13, 2026 | 105.00 | 117.00 | 101.00 | 112.00 | 112.00 | 6.67% | 311,922,800 |
| Apr 10, 2026 | 107.00 | 111.00 | 104.00 | 105.00 | 105.00 | -0.94% | 181,396,500 |
| Apr 9, 2026 | 114.00 | 117.00 | 105.00 | 106.00 | 106.00 | -7.02% | 499,298,900 |
| Apr 8, 2026 | 103.00 | 114.00 | 100.00 | 114.00 | 114.00 | 15.15% | 501,185,400 |
| Apr 7, 2026 | 92.00 | 106.00 | 92.00 | 99.00 | 99.00 | 8.79% | 447,507,100 |
| Apr 6, 2026 | 84.00 | 96.00 | 84.00 | 91.00 | 91.00 | -2.15% | 82,734,100 |
| Apr 2, 2026 | 97.00 | 97.00 | 92.00 | 93.00 | 93.00 | -4.12% | 38,874,600 |
| Apr 1, 2026 | 96.00 | 98.00 | 94.00 | 97.00 | 97.00 | 4.30% | 86,799,500 |
| Mar 31, 2026 | 95.00 | 97.00 | 92.00 | 93.00 | 93.00 | -2.11% | 32,036,000 |
| Mar 30, 2026 | 96.00 | 97.00 | 91.00 | 95.00 | 95.00 | -1.04% | 41,506,200 |
| Mar 27, 2026 | 98.00 | 102.00 | 95.00 | 96.00 | 96.00 | -1.03% | 55,339,500 |
| Mar 26, 2026 | 100.00 | 108.00 | 94.00 | 97.00 | 97.00 | 3.19% | 319,649,000 |
| Mar 25, 2026 | 89.00 | 95.00 | 89.00 | 94.00 | 94.00 | 5.62% | 85,747,200 |
| Mar 17, 2026 | 87.00 | 98.00 | 87.00 | 89.00 | 89.00 | -1.11% | 112,875,900 |
| Mar 16, 2026 | 90.00 | 95.00 | 86.00 | 90.00 | 90.00 | -4.26% | 72,396,500 |
| Mar 13, 2026 | 98.00 | 107.00 | 92.00 | 94.00 | 94.00 | -4.08% | 208,439,200 |
| Mar 12, 2026 | 113.00 | 114.00 | 97.00 | 98.00 | 98.00 | -13.27% | 242,953,600 |
| Mar 11, 2026 | 106.00 | 124.00 | 106.00 | 113.00 | 113.00 | 7.62% | 1,139,362,000 |
| Mar 10, 2026 | 92.00 | 115.00 | 91.00 | 105.00 | 105.00 | 19.32% | 1,118,332,000 |
| Mar 9, 2026 | 90.00 | 93.00 | 82.00 | 88.00 | 88.00 | -6.38% | 90,708,900 |
| Mar 6, 2026 | 99.00 | 99.00 | 92.00 | 94.00 | 94.00 | -5.05% | 48,273,600 |
| Mar 5, 2026 | 98.00 | 107.00 | 97.00 | 99.00 | 99.00 | 5.32% | 151,744,100 |
| Mar 4, 2026 | 103.00 | 107.00 | 91.00 | 94.00 | 94.00 | -8.74% | 98,690,700 |
| Mar 3, 2026 | 106.00 | 112.00 | 96.00 | 103.00 | 103.00 | -2.83% | 182,055,000 |
| Mar 2, 2026 | 108.00 | 120.00 | 106.00 | 106.00 | 106.00 | -14.52% | 315,821,200 |
| 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% | 1,187,203,000 |
| 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% | 70,123,100 |
| 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 |