PT Yupi Indo Jelly Gum Tbk (IDX:YUPI)
Indonesia · Delayed Price · Currency is IDR 1,310.00
-5.00 (-0.38%)
At close: Jul 22, 2026
IDX:YUPI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 1,315.00 | 1,335.00 | 1,310.00 | 1,310.00 | 1,310.00 | -0.38% | 85,400 |
| Jul 21, 2026 | 1,310.00 | 1,320.00 | 1,300.00 | 1,315.00 | 1,315.00 | 0.38% | 87,800 |
| Jul 20, 2026 | 1,320.00 | 1,335.00 | 1,310.00 | 1,310.00 | 1,310.00 | -0.76% | 89,400 |
| Jul 17, 2026 | 1,305.00 | 1,335.00 | 1,305.00 | 1,320.00 | 1,320.00 | -0.75% | 115,600 |
| Jul 16, 2026 | 1,330.00 | 1,355.00 | 1,315.00 | 1,330.00 | 1,330.00 | - | 64,300 |
| Jul 15, 2026 | 1,390.00 | 1,390.00 | 1,325.00 | 1,330.00 | 1,330.00 | -0.37% | 99,900 |
| Jul 14, 2026 | 1,350.00 | 1,350.00 | 1,310.00 | 1,335.00 | 1,335.00 | 1.91% | 74,400 |
| Jul 13, 2026 | 1,345.00 | 1,370.00 | 1,305.00 | 1,310.00 | 1,310.00 | -2.60% | 182,000 |
| Jul 10, 2026 | 1,365.00 | 1,430.00 | 1,345.00 | 1,345.00 | 1,345.00 | -1.10% | 92,000 |
| Jul 9, 2026 | 1,340.00 | 1,395.00 | 1,315.00 | 1,360.00 | 1,360.00 | 1.12% | 163,300 |
| Jul 8, 2026 | 1,450.00 | 1,500.00 | 1,335.00 | 1,345.00 | 1,345.00 | -6.92% | 313,900 |
| Jul 7, 2026 | 1,850.00 | 1,855.00 | 1,415.00 | 1,445.00 | 1,445.00 | -5.56% | 1,902,500 |
| Jul 6, 2026 | 1,345.00 | 1,530.00 | 1,345.00 | 1,530.00 | 1,530.00 | 24.90% | 1,599,800 |
| Jul 3, 2026 | 1,225.00 | 1,240.00 | 1,175.00 | 1,225.00 | 1,225.00 | 1.24% | 39,600 |
| Jul 2, 2026 | 1,225.00 | 1,250.00 | 1,205.00 | 1,210.00 | 1,210.00 | -0.41% | 57,000 |
| Jul 1, 2026 | 1,225.00 | 1,250.00 | 1,120.00 | 1,215.00 | 1,215.00 | -0.41% | 211,100 |
| Jun 30, 2026 | 1,295.00 | 1,550.00 | 1,200.00 | 1,220.00 | 1,220.00 | -5.06% | 496,900 |
| Jun 29, 2026 | 1,395.00 | 1,395.00 | 1,245.00 | 1,285.00 | 1,285.00 | -7.89% | 312,300 |
| Jun 26, 2026 | 1,810.00 | 2,040.00 | 1,390.00 | 1,395.00 | 1,395.00 | -14.68% | 4,326,600 |
| Jun 25, 2026 | 1,310.00 | 1,635.00 | 1,310.00 | 1,635.00 | 1,635.00 | 24.81% | 301,700 |
| Jun 24, 2026 | 1,345.00 | 1,350.00 | 1,305.00 | 1,310.00 | 1,310.00 | -2.60% | 21,800 |
| Jun 23, 2026 | 1,350.00 | 1,370.00 | 1,300.00 | 1,345.00 | 1,345.00 | -3.93% | 29,800 |
| Jun 22, 2026 | 1,430.00 | 1,430.00 | 1,400.00 | 1,400.00 | 1,400.00 | -2.10% | 7,400 |
| Jun 19, 2026 | 1,450.00 | 1,450.00 | 1,400.00 | 1,430.00 | 1,430.00 | -1.38% | 9,700 |
| Jun 18, 2026 | 1,480.00 | 1,485.00 | 1,435.00 | 1,450.00 | 1,450.00 | -2.03% | 18,200 |
| Jun 17, 2026 | 1,485.00 | 1,495.00 | 1,475.00 | 1,480.00 | 1,480.00 | - | 34,400 |
| Jun 15, 2026 | 1,440.00 | 1,505.00 | 1,440.00 | 1,480.00 | 1,480.00 | 3.14% | 75,400 |
| Jun 12, 2026 | 1,520.00 | 1,570.00 | 1,395.00 | 1,435.00 | 1,435.00 | -4.01% | 111,200 |
| Jun 11, 2026 | 1,250.00 | 1,560.00 | 1,250.00 | 1,495.00 | 1,495.00 | 19.60% | 225,800 |
| Jun 10, 2026 | 1,225.00 | 1,290.00 | 1,225.00 | 1,250.00 | 1,250.00 | 1.21% | 11,800 |
| Jun 9, 2026 | 1,180.00 | 1,250.00 | 1,040.00 | 1,235.00 | 1,235.00 | 3.35% | 33,500 |
| Jun 8, 2026 | 1,280.00 | 1,280.00 | 1,180.00 | 1,195.00 | 1,195.00 | -2.85% | 20,200 |
| Jun 5, 2026 | 1,250.00 | 1,300.00 | 1,230.00 | 1,230.00 | 1,230.00 | -1.60% | 8,500 |
| 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 |