PT Yupi Indo Jelly Gum Tbk (IDX:YUPI)
Indonesia · Delayed Price · Currency is IDR 1,580.00
+10.00 (0.64%)
At close: Feb 27, 2026
IDX:YUPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1,585.00 | 1,585.00 | 1,555.00 | 1,580.00 | 1,580.00 | 0.64% | 7,900 |
| Feb 26, 2026 | 1,585.00 | 1,590.00 | 1,565.00 | 1,570.00 | 1,570.00 | -0.32% | 93,500 |
| Feb 25, 2026 | 1,575.00 | 1,590.00 | 1,570.00 | 1,575.00 | 1,575.00 | - | 4,100 |
| Feb 24, 2026 | 1,585.00 | 1,585.00 | 1,570.00 | 1,575.00 | 1,575.00 | - | 19,100 |
| Feb 23, 2026 | 1,585.00 | 1,585.00 | 1,565.00 | 1,575.00 | 1,575.00 | -0.63% | 34,300 |
| Feb 20, 2026 | 1,580.00 | 1,590.00 | 1,565.00 | 1,585.00 | 1,585.00 | 0.32% | 41,300 |
| Feb 19, 2026 | 1,570.00 | 1,585.00 | 1,565.00 | 1,580.00 | 1,580.00 | 1.28% | 31,300 |
| Feb 18, 2026 | 1,565.00 | 1,570.00 | 1,560.00 | 1,560.00 | 1,560.00 | -0.32% | 23,500 |
| Feb 13, 2026 | 1,560.00 | 1,565.00 | 1,560.00 | 1,565.00 | 1,565.00 | 0.32% | 10,700 |
| Feb 12, 2026 | 1,585.00 | 1,585.00 | 1,560.00 | 1,560.00 | 1,560.00 | - | 12,800 |
| Feb 11, 2026 | 1,570.00 | 1,575.00 | 1,560.00 | 1,560.00 | 1,560.00 | -0.95% | 11,400 |
| Feb 10, 2026 | 1,565.00 | 1,575.00 | 1,550.00 | 1,575.00 | 1,575.00 | 0.64% | 13,500 |
| Feb 9, 2026 | 1,560.00 | 1,575.00 | 1,550.00 | 1,565.00 | 1,565.00 | 0.32% | 9,400 |
| Feb 6, 2026 | 1,570.00 | 1,575.00 | 1,560.00 | 1,560.00 | 1,560.00 | -0.32% | 12,700 |
| Feb 5, 2026 | 1,575.00 | 1,575.00 | 1,560.00 | 1,565.00 | 1,565.00 | 0.32% | 13,500 |
| Feb 4, 2026 | 1,585.00 | 1,590.00 | 1,560.00 | 1,560.00 | 1,560.00 | -0.64% | 21,600 |
| Feb 3, 2026 | 1,530.00 | 1,580.00 | 1,500.00 | 1,570.00 | 1,570.00 | 2.61% | 19,000 |
| Feb 2, 2026 | 1,590.00 | 1,590.00 | 1,530.00 | 1,530.00 | 1,530.00 | -3.77% | 44,400 |
| Jan 30, 2026 | 1,550.00 | 1,600.00 | 1,525.00 | 1,590.00 | 1,590.00 | 2.58% | 27,300 |
| Jan 29, 2026 | 1,500.00 | 1,555.00 | 1,420.00 | 1,550.00 | 1,550.00 | -1.59% | 72,000 |
| Jan 28, 2026 | 1,580.00 | 1,590.00 | 1,500.00 | 1,575.00 | 1,575.00 | -0.63% | 74,000 |
| Jan 27, 2026 | 1,590.00 | 1,605.00 | 1,585.00 | 1,585.00 | 1,585.00 | - | 43,000 |
| Jan 26, 2026 | 1,600.00 | 1,600.00 | 1,585.00 | 1,585.00 | 1,585.00 | -0.94% | 43,400 |
| Jan 23, 2026 | 1,600.00 | 1,600.00 | 1,590.00 | 1,600.00 | 1,600.00 | -0.31% | 34,800 |
| Jan 22, 2026 | 1,595.00 | 1,605.00 | 1,585.00 | 1,605.00 | 1,605.00 | 0.94% | 41,200 |
| Jan 21, 2026 | 1,605.00 | 1,610.00 | 1,585.00 | 1,590.00 | 1,590.00 | -0.63% | 110,800 |
| Jan 20, 2026 | 1,600.00 | 1,610.00 | 1,600.00 | 1,600.00 | 1,600.00 | - | 11,900 |
| Jan 19, 2026 | 1,605.00 | 1,610.00 | 1,600.00 | 1,600.00 | 1,600.00 | -0.31% | 53,900 |
| Jan 15, 2026 | 1,605.00 | 1,605.00 | 1,595.00 | 1,605.00 | 1,605.00 | 0.31% | 32,700 |
| Jan 14, 2026 | 1,605.00 | 1,610.00 | 1,600.00 | 1,600.00 | 1,600.00 | -0.31% | 55,700 |
| Jan 13, 2026 | 1,610.00 | 1,610.00 | 1,595.00 | 1,605.00 | 1,605.00 | 0.31% | 26,100 |
| Jan 12, 2026 | 1,610.00 | 1,615.00 | 1,600.00 | 1,600.00 | 1,600.00 | -0.62% | 41,300 |
| Jan 9, 2026 | 1,605.00 | 1,615.00 | 1,595.00 | 1,610.00 | 1,610.00 | - | 25,100 |
| Jan 8, 2026 | 1,615.00 | 1,620.00 | 1,600.00 | 1,610.00 | 1,610.00 | - | 36,100 |
| Jan 7, 2026 | 1,615.00 | 1,620.00 | 1,605.00 | 1,610.00 | 1,610.00 | 0.63% | 19,700 |
| Jan 6, 2026 | 1,620.00 | 1,700.00 | 1,565.00 | 1,600.00 | 1,600.00 | -0.62% | 258,300 |
| Jan 5, 2026 | 1,620.00 | 1,620.00 | 1,600.00 | 1,610.00 | 1,610.00 | -0.92% | 78,000 |
| Jan 2, 2026 | 1,615.00 | 1,625.00 | 1,590.00 | 1,625.00 | 1,625.00 | 0.93% | 148,400 |
| Dec 30, 2025 | 1,600.00 | 1,635.00 | 1,600.00 | 1,610.00 | 1,610.00 | -0.31% | 87,800 |
| Dec 29, 2025 | 1,600.00 | 1,615.00 | 1,595.00 | 1,615.00 | 1,615.00 | 0.94% | 49,300 |
| Dec 24, 2025 | 1,610.00 | 1,610.00 | 1,595.00 | 1,600.00 | 1,600.00 | -0.62% | 62,300 |
| Dec 23, 2025 | 1,615.00 | 1,620.00 | 1,605.00 | 1,610.00 | 1,610.00 | - | 18,600 |
| Dec 22, 2025 | 1,615.00 | 1,615.00 | 1,595.00 | 1,610.00 | 1,610.00 | -0.31% | 54,300 |
| Dec 19, 2025 | 1,625.00 | 1,630.00 | 1,610.00 | 1,615.00 | 1,615.00 | -0.62% | 22,000 |
| Dec 18, 2025 | 1,620.00 | 1,625.00 | 1,615.00 | 1,625.00 | 1,625.00 | 0.62% | 11,700 |
| Dec 17, 2025 | 1,625.00 | 1,625.00 | 1,615.00 | 1,615.00 | 1,615.00 | - | 13,200 |
| Dec 16, 2025 | 1,625.00 | 1,625.00 | 1,615.00 | 1,615.00 | 1,615.00 | -0.31% | 12,700 |
| Dec 15, 2025 | 1,615.00 | 1,635.00 | 1,605.00 | 1,620.00 | 1,620.00 | 0.62% | 28,700 |
| Dec 12, 2025 | 1,615.00 | 1,620.00 | 1,575.00 | 1,610.00 | 1,610.00 | 0.31% | 64,400 |
| Dec 11, 2025 | 1,635.00 | 1,640.00 | 1,500.00 | 1,605.00 | 1,605.00 | -1.23% | 65,300 |