PT Yupi Indo Jelly Gum Tbk (IDX:YUPI)
Indonesia · Delayed Price · Currency is IDR 1,685.00
-5.00 (-0.30%)
At close: Aug 27, 2025
IDX:YUPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 1,685.00 | 1,695.00 | 1,680.00 | 1,685.00 | 1,685.00 | - | 81,400 |
| Aug 27, 2025 | 1,690.00 | 1,690.00 | 1,670.00 | 1,685.00 | 1,685.00 | -0.30% | 33,100 |
| Aug 26, 2025 | 1,685.00 | 1,700.00 | 1,675.00 | 1,690.00 | 1,690.00 | - | 41,900 |
| Aug 25, 2025 | 1,690.00 | 1,695.00 | 1,660.00 | 1,690.00 | 1,690.00 | - | 43,300 |
| Aug 22, 2025 | 1,685.00 | 1,695.00 | 1,675.00 | 1,690.00 | 1,690.00 | - | 17,700 |
| Aug 21, 2025 | 1,685.00 | 1,695.00 | 1,655.00 | 1,690.00 | 1,690.00 | 0.30% | 57,600 |
| Aug 20, 2025 | 1,695.00 | 1,710.00 | 1,680.00 | 1,685.00 | 1,685.00 | -0.88% | 68,100 |
| Aug 19, 2025 | 1,710.00 | 1,715.00 | 1,695.00 | 1,700.00 | 1,700.00 | 0.29% | 161,900 |
| Aug 15, 2025 | 1,710.00 | 1,710.00 | 1,675.00 | 1,695.00 | 1,695.00 | -0.29% | 80,500 |
| Aug 14, 2025 | 1,715.00 | 1,715.00 | 1,680.00 | 1,700.00 | 1,700.00 | -0.29% | 139,000 |
| Aug 13, 2025 | 1,705.00 | 1,725.00 | 1,700.00 | 1,705.00 | 1,705.00 | - | 34,200 |
| Aug 12, 2025 | 1,680.00 | 1,730.00 | 1,680.00 | 1,705.00 | 1,705.00 | 4.60% | 128,000 |
| Aug 11, 2025 | 1,700.00 | 1,720.00 | 1,550.00 | 1,630.00 | 1,630.00 | -4.12% | 377,900 |
| Aug 8, 2025 | 1,695.00 | 1,700.00 | 1,685.00 | 1,700.00 | 1,700.00 | - | 77,200 |
| Aug 7, 2025 | 1,705.00 | 1,710.00 | 1,695.00 | 1,700.00 | 1,700.00 | -0.29% | 82,800 |
| Aug 6, 2025 | 1,720.00 | 1,720.00 | 1,705.00 | 1,705.00 | 1,705.00 | -0.87% | 41,800 |
| Aug 5, 2025 | 1,730.00 | 1,735.00 | 1,710.00 | 1,720.00 | 1,720.00 | -0.58% | 200,200 |
| Aug 4, 2025 | 1,720.00 | 1,735.00 | 1,720.00 | 1,730.00 | 1,730.00 | 0.58% | 46,100 |
| Aug 1, 2025 | 1,725.00 | 1,730.00 | 1,705.00 | 1,720.00 | 1,720.00 | -0.29% | 57,500 |
| Jul 31, 2025 | 1,735.00 | 1,735.00 | 1,715.00 | 1,725.00 | 1,725.00 | -0.58% | 74,900 |
| Jul 30, 2025 | 1,740.00 | 1,740.00 | 1,715.00 | 1,735.00 | 1,735.00 | -0.29% | 83,400 |
| Jul 29, 2025 | 1,735.00 | 1,740.00 | 1,730.00 | 1,740.00 | 1,740.00 | 0.29% | 74,900 |
| Jul 28, 2025 | 1,740.00 | 1,755.00 | 1,720.00 | 1,735.00 | 1,735.00 | -0.29% | 67,600 |
| Jul 25, 2025 | 1,750.00 | 1,780.00 | 1,715.00 | 1,740.00 | 1,740.00 | -0.57% | 31,800 |
| Jul 24, 2025 | 1,735.00 | 1,790.00 | 1,735.00 | 1,750.00 | 1,750.00 | 0.86% | 75,900 |
| Jul 23, 2025 | 1,785.00 | 1,785.00 | 1,700.00 | 1,735.00 | 1,735.00 | -3.07% | 123,100 |
| Jul 22, 2025 | 1,810.00 | 1,830.00 | 1,785.00 | 1,790.00 | 1,790.00 | -1.10% | 109,500 |
| Jul 21, 2025 | 1,820.00 | 1,825.00 | 1,790.00 | 1,810.00 | 1,810.00 | -0.55% | 100,900 |
| Jul 18, 2025 | 1,835.00 | 1,835.00 | 1,805.00 | 1,820.00 | 1,820.00 | -0.82% | 100,800 |
| Jul 17, 2025 | 1,845.00 | 1,850.00 | 1,800.00 | 1,835.00 | 1,835.00 | -0.54% | 103,800 |
| Jul 16, 2025 | 1,860.00 | 1,880.00 | 1,830.00 | 1,845.00 | 1,845.00 | - | 110,900 |
| Jul 15, 2025 | 1,875.00 | 1,885.00 | 1,830.00 | 1,845.00 | 1,845.00 | -1.07% | 102,600 |
| Jul 14, 2025 | 1,920.00 | 1,925.00 | 1,855.00 | 1,865.00 | 1,865.00 | -2.86% | 262,700 |
| Jul 11, 2025 | 1,950.00 | 1,970.00 | 1,900.00 | 1,920.00 | 1,920.00 | -1.54% | 165,800 |
| Jul 10, 2025 | 1,940.00 | 1,985.00 | 1,905.00 | 1,950.00 | 1,950.00 | 0.52% | 99,400 |
| Jul 9, 2025 | 1,960.00 | 1,970.00 | 1,850.00 | 1,940.00 | 1,940.00 | -0.77% | 399,100 |
| Jul 8, 2025 | 2,030.00 | 2,040.00 | 1,945.00 | 1,955.00 | 1,955.00 | -3.69% | 222,200 |
| Jul 7, 2025 | 2,180.00 | 2,180.00 | 2,000.00 | 2,030.00 | 2,030.00 | -12.88% | 409,300 |
| Jul 4, 2025 | 2,320.00 | 2,420.00 | 2,320.00 | 2,330.00 | 2,142.75 | 0.87% | 1,293,400 |
| Jul 3, 2025 | 2,180.00 | 2,350.00 | 2,120.00 | 2,310.00 | 2,124.35 | 5.96% | 831,200 |
| Jul 2, 2025 | 2,190.00 | 2,210.00 | 2,170.00 | 2,180.00 | 2,004.80 | -0.46% | 573,800 |
| Jul 1, 2025 | 2,250.00 | 2,280.00 | 2,140.00 | 2,190.00 | 2,014.00 | -3.95% | 501,900 |
| Jun 30, 2025 | 2,200.00 | 2,310.00 | 2,110.00 | 2,280.00 | 2,096.76 | 3.17% | 737,700 |
| Jun 26, 2025 | 2,150.00 | 2,250.00 | 2,050.00 | 2,210.00 | 2,032.39 | 2.79% | 467,700 |
| Jun 25, 2025 | 2,150.00 | 2,150.00 | 1,965.00 | 2,150.00 | 1,977.21 | 5.39% | 657,100 |
| Jun 24, 2025 | 1,970.00 | 2,050.00 | 1,905.00 | 2,040.00 | 1,876.05 | 3.55% | 548,800 |
| Jun 23, 2025 | 1,800.00 | 1,970.00 | 1,605.00 | 1,970.00 | 1,811.68 | 7.65% | 340,200 |
| Jun 20, 2025 | 1,800.00 | 1,840.00 | 1,800.00 | 1,830.00 | 1,682.93 | - | 53,900 |
| Jun 19, 2025 | 1,895.00 | 1,895.00 | 1,820.00 | 1,830.00 | 1,682.93 | -3.17% | 173,000 |
| Jun 18, 2025 | 1,895.00 | 1,900.00 | 1,885.00 | 1,890.00 | 1,738.11 | -0.79% | 63,400 |