PT Yelooo Integra Datanet Tbk (IDX:YELO)
Indonesia · Delayed Price · Currency is IDR 69.00
+1.00 (1.47%)
Jul 3, 2026, 2:48 PM WIB
IDX:YELO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 69.00 | 71.00 | 66.00 | 68.00 | - | -2.86% | 27,162,400 |
| 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 |
| Jun 19, 2026 | 73.00 | 75.00 | 71.00 | 73.00 | 73.00 | - | 16,353,600 |
| Jun 18, 2026 | 74.00 | 75.00 | 72.00 | 73.00 | 73.00 | - | 8,457,300 |
| Jun 17, 2026 | 77.00 | 78.00 | 71.00 | 73.00 | 73.00 | -3.95% | 30,422,100 |
| Jun 15, 2026 | 73.00 | 80.00 | 73.00 | 76.00 | 76.00 | 4.11% | 94,967,600 |
| Jun 12, 2026 | 67.00 | 81.00 | 67.00 | 73.00 | 73.00 | 8.96% | 206,080,700 |
| Jun 11, 2026 | 70.00 | 75.00 | 64.00 | 67.00 | 67.00 | -1.47% | 64,970,800 |
| Jun 10, 2026 | 62.00 | 70.00 | 61.00 | 68.00 | 68.00 | 6.25% | 100,407,200 |
| Jun 9, 2026 | 57.00 | 66.00 | 57.00 | 64.00 | 64.00 | 6.67% | 72,072,300 |
| Jun 8, 2026 | 52.00 | 60.00 | 52.00 | 60.00 | 60.00 | -1.64% | 44,755,900 |
| Jun 5, 2026 | 69.00 | 69.00 | 58.00 | 61.00 | 61.00 | -10.29% | 37,255,400 |
| Jun 4, 2026 | 77.00 | 77.00 | 66.00 | 68.00 | 68.00 | -11.69% | 35,473,400 |
| 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 |