PT Yupi Indo Jelly Gum Tbk (IDX:YUPI)
Indonesia · Delayed Price · Currency is IDR 1,250.00
-125.00 (-9.09%)
At close: Jun 4, 2026
IDX:YUPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 1,375.00 | 1,375.00 | 1,250.00 | 1,250.00 | 1,250.00 | -9.09% | 13,000 |
| Jun 3, 2026 | 1,405.00 | 1,405.00 | 1,375.00 | 1,375.00 | 1,375.00 | -2.14% | 7,400 |
| Jun 2, 2026 | 1,410.00 | 1,410.00 | 1,395.00 | 1,405.00 | 1,405.00 | -1.75% | 14,700 |
| May 29, 2026 | 1,430.00 | 1,430.00 | 1,400.00 | 1,430.00 | 1,430.00 | - | 15,100 |
| May 26, 2026 | 1,420.00 | 1,430.00 | 1,410.00 | 1,430.00 | 1,430.00 | 0.35% | 12,700 |
| May 25, 2026 | 1,420.00 | 1,425.00 | 1,420.00 | 1,425.00 | 1,425.00 | - | 6,400 |
| May 22, 2026 | 1,440.00 | 1,440.00 | 1,410.00 | 1,425.00 | 1,425.00 | -1.04% | 7,200 |
| May 21, 2026 | 1,505.00 | 1,505.00 | 1,430.00 | 1,440.00 | 1,440.00 | -3.03% | 10,100 |
| May 20, 2026 | 1,460.00 | 1,500.00 | 1,460.00 | 1,485.00 | 1,485.00 | 2.41% | 18,100 |
| May 19, 2026 | 1,500.00 | 1,500.00 | 1,440.00 | 1,450.00 | 1,450.00 | -3.23% | 28,500 |
| May 18, 2026 | 1,530.00 | 1,550.00 | 1,505.00 | 1,515.00 | 1,498.43 | -0.98% | 47,700 |
| May 13, 2026 | 1,525.00 | 1,560.00 | 1,510.00 | 1,530.00 | 1,513.26 | - | 28,800 |
| May 12, 2026 | 1,565.00 | 1,565.00 | 1,515.00 | 1,530.00 | 1,513.26 | -2.24% | 33,000 |
| May 11, 2026 | 1,565.00 | 1,570.00 | 1,550.00 | 1,565.00 | 1,547.88 | - | 32,500 |
| May 8, 2026 | 1,555.00 | 1,570.00 | 1,555.00 | 1,565.00 | 1,547.88 | 0.97% | 28,700 |
| May 7, 2026 | 1,565.00 | 1,575.00 | 1,530.00 | 1,550.00 | 1,533.04 | 0.98% | 52,700 |
| May 6, 2026 | 1,525.00 | 1,565.00 | 1,520.00 | 1,535.00 | 1,518.21 | 0.66% | 39,300 |
| May 5, 2026 | 1,540.00 | 1,540.00 | 1,525.00 | 1,525.00 | 1,508.32 | -0.97% | 6,400 |
| May 4, 2026 | 1,570.00 | 1,570.00 | 1,520.00 | 1,540.00 | 1,523.15 | -1.91% | 18,800 |
| Apr 30, 2026 | 1,520.00 | 1,580.00 | 1,510.00 | 1,570.00 | 1,552.82 | 2.61% | 26,600 |
| Apr 29, 2026 | 1,535.00 | 1,545.00 | 1,525.00 | 1,530.00 | 1,513.26 | 0.33% | 4,700 |
| Apr 28, 2026 | 1,555.00 | 1,555.00 | 1,520.00 | 1,525.00 | 1,508.32 | -0.97% | 28,100 |
| Apr 27, 2026 | 1,540.00 | 1,540.00 | 1,530.00 | 1,540.00 | 1,523.15 | 0.65% | 14,100 |
| Apr 24, 2026 | 1,540.00 | 1,540.00 | 1,530.00 | 1,530.00 | 1,513.26 | 0.33% | 11,800 |
| Apr 23, 2026 | 1,530.00 | 1,550.00 | 1,520.00 | 1,525.00 | 1,508.32 | -0.33% | 25,800 |
| Apr 22, 2026 | 1,545.00 | 1,545.00 | 1,525.00 | 1,530.00 | 1,513.26 | -0.97% | 7,600 |
| Apr 21, 2026 | 1,530.00 | 1,555.00 | 1,525.00 | 1,545.00 | 1,528.10 | 0.98% | 5,600 |
| Apr 20, 2026 | 1,520.00 | 1,530.00 | 1,515.00 | 1,530.00 | 1,513.26 | 0.99% | 7,000 |
| Apr 17, 2026 | 1,520.00 | 1,545.00 | 1,505.00 | 1,515.00 | 1,498.43 | - | 6,500 |
| Apr 16, 2026 | 1,540.00 | 1,550.00 | 1,515.00 | 1,515.00 | 1,498.43 | -0.66% | 8,700 |
| Apr 15, 2026 | 1,540.00 | 1,550.00 | 1,525.00 | 1,525.00 | 1,508.32 | 0.33% | 12,500 |
| Apr 14, 2026 | 1,515.00 | 1,535.00 | 1,500.00 | 1,520.00 | 1,503.37 | 0.33% | 89,000 |
| Apr 13, 2026 | 1,510.00 | 1,520.00 | 1,495.00 | 1,515.00 | 1,498.43 | 0.33% | 17,400 |
| Apr 10, 2026 | 1,520.00 | 1,520.00 | 1,490.00 | 1,510.00 | 1,493.48 | - | 6,500 |
| Apr 9, 2026 | 1,505.00 | 1,520.00 | 1,505.00 | 1,510.00 | 1,493.48 | -0.66% | 3,300 |
| Apr 8, 2026 | 1,485.00 | 1,520.00 | 1,450.00 | 1,520.00 | 1,503.37 | -0.33% | 19,900 |
| Apr 7, 2026 | 1,500.00 | 1,525.00 | 1,485.00 | 1,525.00 | 1,508.32 | 1.67% | 2,300 |
| Apr 6, 2026 | 1,505.00 | 1,505.00 | 1,500.00 | 1,500.00 | 1,483.59 | -0.33% | 1,200 |
| Apr 2, 2026 | 1,485.00 | 1,525.00 | 1,480.00 | 1,505.00 | 1,488.54 | 1.69% | 2,600 |
| Apr 1, 2026 | 1,510.00 | 1,525.00 | 1,480.00 | 1,480.00 | 1,463.81 | -0.34% | 7,100 |
| Mar 31, 2026 | 1,525.00 | 1,525.00 | 1,485.00 | 1,485.00 | 1,468.75 | -2.62% | 4,200 |
| Mar 30, 2026 | 1,515.00 | 1,545.00 | 1,485.00 | 1,525.00 | 1,508.32 | - | 9,700 |
| Mar 27, 2026 | 1,530.00 | 1,530.00 | 1,485.00 | 1,525.00 | 1,508.32 | -0.65% | 28,600 |
| Mar 26, 2026 | 1,485.00 | 1,615.00 | 1,480.00 | 1,535.00 | 1,518.21 | 4.78% | 129,800 |
| Mar 25, 2026 | 1,475.00 | 1,485.00 | 1,450.00 | 1,465.00 | 1,448.97 | -1.35% | 13,100 |
| Mar 17, 2026 | 1,475.00 | 1,505.00 | 1,455.00 | 1,485.00 | 1,468.75 | - | 24,600 |
| Mar 16, 2026 | 1,455.00 | 1,490.00 | 1,425.00 | 1,485.00 | 1,468.75 | 2.77% | 25,900 |
| Mar 13, 2026 | 1,490.00 | 1,490.00 | 1,440.00 | 1,445.00 | 1,429.19 | -3.02% | 27,700 |
| Mar 12, 2026 | 1,475.00 | 1,510.00 | 1,470.00 | 1,490.00 | 1,473.70 | 0.68% | 8,200 |
| Mar 11, 2026 | 1,500.00 | 1,510.00 | 1,460.00 | 1,480.00 | 1,463.81 | -2.31% | 34,100 |