PT Yupi Indo Jelly Gum Tbk (IDX:YUPI)
Indonesia · Delayed Price · Currency is IDR 1,600.00
-40.00 (-2.44%)
At close: Nov 19, 2025
IDX:YUPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 1,630.00 | 1,655.00 | 1,600.00 | 1,600.00 | 1,600.00 | -2.44% | 221,800 |
| Nov 18, 2025 | 1,645.00 | 1,670.00 | 1,625.00 | 1,640.00 | 1,640.00 | -0.30% | 53,600 |
| Nov 17, 2025 | 1,655.00 | 1,670.00 | 1,635.00 | 1,645.00 | 1,645.00 | -0.60% | 102,900 |
| Nov 14, 2025 | 1,670.00 | 1,690.00 | 1,615.00 | 1,655.00 | 1,655.00 | -0.90% | 71,700 |
| Nov 13, 2025 | 1,680.00 | 1,690.00 | 1,650.00 | 1,670.00 | 1,670.00 | -0.30% | 78,300 |
| Nov 12, 2025 | 1,690.00 | 1,690.00 | 1,665.00 | 1,675.00 | 1,675.00 | -0.30% | 27,400 |
| Nov 11, 2025 | 1,680.00 | 1,700.00 | 1,670.00 | 1,680.00 | 1,680.00 | -0.30% | 34,400 |
| Nov 10, 2025 | 1,675.00 | 1,700.00 | 1,675.00 | 1,685.00 | 1,685.00 | 0.60% | 14,100 |
| Nov 7, 2025 | 1,670.00 | 1,690.00 | 1,655.00 | 1,675.00 | 1,675.00 | 0.30% | 53,200 |
| Nov 6, 2025 | 1,675.00 | 1,700.00 | 1,660.00 | 1,670.00 | 1,670.00 | -0.30% | 120,100 |
| Nov 5, 2025 | 1,690.00 | 1,695.00 | 1,665.00 | 1,675.00 | 1,675.00 | -1.18% | 136,300 |
| Nov 4, 2025 | 1,705.00 | 1,710.00 | 1,685.00 | 1,695.00 | 1,695.00 | -0.59% | 75,600 |
| Nov 3, 2025 | 1,700.00 | 1,725.00 | 1,685.00 | 1,705.00 | 1,705.00 | 0.29% | 196,800 |
| Oct 31, 2025 | 1,700.00 | 1,710.00 | 1,685.00 | 1,700.00 | 1,700.00 | 0.59% | 47,200 |
| Oct 30, 2025 | 1,705.00 | 1,715.00 | 1,680.00 | 1,690.00 | 1,690.00 | - | 54,100 |
| Oct 29, 2025 | 1,715.00 | 1,715.00 | 1,685.00 | 1,690.00 | 1,690.00 | -0.88% | 32,100 |
| Oct 28, 2025 | 1,700.00 | 1,710.00 | 1,685.00 | 1,705.00 | 1,705.00 | 0.29% | 47,400 |
| Oct 27, 2025 | 1,710.00 | 1,745.00 | 1,660.00 | 1,700.00 | 1,700.00 | -0.58% | 104,700 |
| Oct 24, 2025 | 1,715.00 | 1,715.00 | 1,690.00 | 1,710.00 | 1,710.00 | -0.29% | 70,800 |
| Oct 23, 2025 | 1,720.00 | 1,760.00 | 1,685.00 | 1,715.00 | 1,715.00 | 0.29% | 40,100 |
| Oct 22, 2025 | 1,710.00 | 1,720.00 | 1,700.00 | 1,710.00 | 1,710.00 | - | 16,800 |
| Oct 21, 2025 | 1,695.00 | 1,735.00 | 1,685.00 | 1,710.00 | 1,710.00 | -0.29% | 73,000 |
| Oct 20, 2025 | 1,700.00 | 1,720.00 | 1,685.00 | 1,715.00 | 1,715.00 | 0.88% | 52,200 |
| Oct 17, 2025 | 1,710.00 | 1,710.00 | 1,690.00 | 1,700.00 | 1,700.00 | -0.58% | 15,500 |
| Oct 16, 2025 | 1,690.00 | 1,725.00 | 1,600.00 | 1,710.00 | 1,710.00 | 0.29% | 60,000 |
| Oct 15, 2025 | 1,720.00 | 1,720.00 | 1,695.00 | 1,705.00 | 1,705.00 | -0.87% | 32,400 |
| Oct 14, 2025 | 1,700.00 | 1,755.00 | 1,680.00 | 1,720.00 | 1,720.00 | 1.47% | 55,700 |
| Oct 13, 2025 | 1,735.00 | 1,735.00 | 1,690.00 | 1,695.00 | 1,695.00 | -2.31% | 107,500 |
| Oct 10, 2025 | 1,725.00 | 1,800.00 | 1,710.00 | 1,735.00 | 1,735.00 | 0.58% | 47,600 |
| Oct 9, 2025 | 1,725.00 | 1,815.00 | 1,700.00 | 1,725.00 | 1,725.00 | 0.88% | 39,200 |
| Oct 8, 2025 | 1,710.00 | 1,735.00 | 1,700.00 | 1,710.00 | 1,710.00 | -0.87% | 55,900 |
| Oct 7, 2025 | 1,780.00 | 1,780.00 | 1,710.00 | 1,725.00 | 1,725.00 | -1.99% | 84,100 |
| Oct 6, 2025 | 1,835.00 | 1,870.00 | 1,755.00 | 1,760.00 | 1,760.00 | -6.38% | 233,200 |
| Oct 3, 2025 | 1,845.00 | 1,900.00 | 1,825.00 | 1,880.00 | 1,880.00 | 1.62% | 122,900 |
| Oct 2, 2025 | 1,950.00 | 1,950.00 | 1,850.00 | 1,850.00 | 1,850.00 | -5.13% | 95,600 |
| Oct 1, 2025 | 2,010.00 | 2,010.00 | 1,910.00 | 1,950.00 | 1,950.00 | -2.99% | 399,000 |
| Sep 30, 2025 | 1,950.00 | 2,090.00 | 1,835.00 | 2,010.00 | 2,010.00 | 2.81% | 987,700 |
| Sep 29, 2025 | 1,805.00 | 1,975.00 | 1,705.00 | 1,955.00 | 1,955.00 | 8.91% | 578,900 |
| Sep 26, 2025 | 1,620.00 | 1,800.00 | 1,605.00 | 1,795.00 | 1,795.00 | 11.15% | 355,800 |
| Sep 25, 2025 | 1,605.00 | 1,620.00 | 1,600.00 | 1,615.00 | 1,615.00 | 0.31% | 32,100 |
| Sep 24, 2025 | 1,605.00 | 1,615.00 | 1,595.00 | 1,610.00 | 1,610.00 | 0.31% | 56,800 |
| Sep 23, 2025 | 1,610.00 | 1,610.00 | 1,600.00 | 1,605.00 | 1,605.00 | -0.31% | 48,200 |
| Sep 22, 2025 | 1,610.00 | 1,615.00 | 1,600.00 | 1,610.00 | 1,610.00 | -0.31% | 43,600 |
| Sep 19, 2025 | 1,610.00 | 1,625.00 | 1,605.00 | 1,615.00 | 1,615.00 | 0.31% | 16,400 |
| Sep 18, 2025 | 1,615.00 | 1,615.00 | 1,600.00 | 1,610.00 | 1,610.00 | -0.62% | 21,200 |
| Sep 17, 2025 | 1,625.00 | 1,625.00 | 1,610.00 | 1,620.00 | 1,620.00 | -0.31% | 14,200 |
| Sep 16, 2025 | 1,615.00 | 1,625.00 | 1,600.00 | 1,625.00 | 1,625.00 | 0.62% | 44,000 |
| Sep 15, 2025 | 1,600.00 | 1,620.00 | 1,585.00 | 1,615.00 | 1,615.00 | 0.94% | 59,600 |
| Sep 12, 2025 | 1,605.00 | 1,610.00 | 1,585.00 | 1,600.00 | 1,600.00 | - | 14,500 |
| Sep 11, 2025 | 1,590.00 | 1,605.00 | 1,590.00 | 1,600.00 | 1,600.00 | 0.31% | 20,000 |