PT Yelooo Integra Datanet Tbk (IDX:YELO)
Indonesia · Delayed Price · Currency is IDR 62.00
-6.00 (-8.82%)
Jun 5, 2026, 9:40 AM WIB
IDX:YELO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 77.00 | 77.00 | 71.00 | 73.00 | - | -5.19% | 48,662,500 |
| Jun 3, 2026 | 86.00 | 87.00 | 74.00 | 77.00 | 77.00 | -11.49% | 48,595,300 |
| Jun 2, 2026 | 80.00 | 89.00 | 78.00 | 87.00 | 87.00 | 10.13% | 101,853,100 |
| May 29, 2026 | 77.00 | 81.00 | 76.00 | 79.00 | 79.00 | 2.60% | 22,613,500 |
| May 26, 2026 | 80.00 | 81.00 | 76.00 | 77.00 | 77.00 | -2.53% | 15,764,800 |
| May 25, 2026 | 84.00 | 84.00 | 78.00 | 79.00 | 79.00 | -1.25% | 27,275,200 |
| May 22, 2026 | 74.00 | 80.00 | 69.00 | 80.00 | 80.00 | 5.26% | 28,297,800 |
| May 21, 2026 | 90.00 | 91.00 | 75.00 | 76.00 | 76.00 | -13.64% | 36,213,900 |
| May 20, 2026 | 89.00 | 93.00 | 86.00 | 88.00 | 88.00 | -1.12% | 35,705,700 |
| May 19, 2026 | 92.00 | 98.00 | 85.00 | 89.00 | 89.00 | -2.20% | 56,142,400 |
| May 18, 2026 | 95.00 | 95.00 | 88.00 | 91.00 | 91.00 | -4.21% | 28,811,400 |
| May 13, 2026 | 95.00 | 99.00 | 92.00 | 95.00 | 95.00 | - | 37,286,000 |
| May 12, 2026 | 95.00 | 101.00 | 93.00 | 95.00 | 95.00 | - | 52,802,300 |
| May 11, 2026 | 98.00 | 99.00 | 93.00 | 95.00 | 95.00 | -3.06% | 31,127,700 |
| May 8, 2026 | 104.00 | 104.00 | 97.00 | 98.00 | 98.00 | -4.85% | 47,223,400 |
| May 7, 2026 | 106.00 | 108.00 | 102.00 | 103.00 | 103.00 | -0.96% | 60,168,600 |
| May 6, 2026 | 104.00 | 107.00 | 102.00 | 104.00 | 104.00 | 1.96% | 45,906,800 |
| May 5, 2026 | 102.00 | 104.00 | 100.00 | 102.00 | 102.00 | - | 22,701,700 |
| May 4, 2026 | 103.00 | 106.00 | 101.00 | 102.00 | 102.00 | -0.97% | 29,452,500 |
| Apr 30, 2026 | 104.00 | 108.00 | 98.00 | 103.00 | 103.00 | -0.96% | 97,392,500 |
| Apr 29, 2026 | 107.00 | 109.00 | 103.00 | 104.00 | 104.00 | -2.80% | 57,818,600 |
| Apr 28, 2026 | 101.00 | 111.00 | 99.00 | 107.00 | 107.00 | 5.94% | 162,413,000 |
| Apr 27, 2026 | 102.00 | 107.00 | 100.00 | 101.00 | 101.00 | 3.06% | 54,182,200 |
| 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 |