PT Yupi Indo Jelly Gum Tbk (IDX:YUPI)
Indonesia · Delayed Price · Currency is IDR 1,380.00
-27.99 (-1.99%)
At close: Sep 1, 2026
IDX:YUPI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 1,420.00 | 1,420.00 | 1,380.00 | 1,380.00 | 1,380.00 | -1.99% | 96,600 |
| Aug 31, 2026 | 1,450.00 | 1,455.00 | 1,405.00 | 1,425.00 | 1,407.99 | -1.72% | 294,500 |
| Aug 28, 2026 | 1,460.00 | 1,470.00 | 1,400.00 | 1,450.00 | 1,432.69 | - | 182,800 |
| Aug 27, 2026 | 1,480.00 | 1,480.00 | 1,430.00 | 1,450.00 | 1,432.69 | 1.40% | 317,600 |
| Aug 26, 2026 | 1,440.00 | 1,495.00 | 1,390.00 | 1,430.00 | 1,412.93 | -0.69% | 251,400 |
| Aug 24, 2026 | 1,340.00 | 1,500.00 | 1,330.00 | 1,440.00 | 1,422.81 | 8.68% | 794,400 |
| Aug 21, 2026 | 1,305.00 | 1,325.00 | 1,305.00 | 1,325.00 | 1,309.18 | 1.53% | 161,800 |
| Aug 20, 2026 | 1,280.00 | 1,310.00 | 1,280.00 | 1,305.00 | 1,289.42 | 1.95% | 7,700 |
| Aug 19, 2026 | 1,285.00 | 1,300.00 | 1,280.00 | 1,280.00 | 1,264.72 | -0.39% | 8,100 |
| Aug 18, 2026 | 1,300.00 | 1,300.00 | 1,275.00 | 1,285.00 | 1,269.66 | -1.15% | 10,100 |
| Aug 14, 2026 | 1,275.00 | 1,310.00 | 1,265.00 | 1,300.00 | 1,284.48 | 1.17% | 16,900 |
| Aug 13, 2026 | 1,290.00 | 1,300.00 | 1,275.00 | 1,285.00 | 1,269.66 | -0.77% | 15,400 |
| Aug 12, 2026 | 1,280.00 | 1,300.00 | 1,275.00 | 1,295.00 | 1,279.54 | 0.39% | 11,200 |
| Aug 11, 2026 | 1,300.00 | 1,300.00 | 1,275.00 | 1,290.00 | 1,274.60 | -0.39% | 39,900 |
| Aug 10, 2026 | 1,315.00 | 1,315.00 | 1,295.00 | 1,295.00 | 1,279.54 | -0.77% | 56,300 |
| Aug 7, 2026 | 1,315.00 | 1,320.00 | 1,300.00 | 1,305.00 | 1,289.42 | - | 12,300 |
| Aug 6, 2026 | 1,315.00 | 1,320.00 | 1,305.00 | 1,305.00 | 1,289.42 | -1.14% | 15,400 |
| Aug 5, 2026 | 1,305.00 | 1,325.00 | 1,305.00 | 1,320.00 | 1,304.24 | 1.15% | 25,600 |
| Aug 4, 2026 | 1,310.00 | 1,320.00 | 1,300.00 | 1,305.00 | 1,289.42 | 0.38% | 7,800 |
| Aug 3, 2026 | 1,310.00 | 1,340.00 | 1,300.00 | 1,300.00 | 1,284.48 | -0.76% | 60,000 |
| Jul 31, 2026 | 1,300.00 | 1,310.00 | 1,295.00 | 1,310.00 | 1,294.36 | 0.77% | 16,400 |
| Jul 30, 2026 | 1,300.00 | 1,320.00 | 1,290.00 | 1,300.00 | 1,284.48 | - | 40,400 |
| Jul 29, 2026 | 1,305.00 | 1,305.00 | 1,300.00 | 1,300.00 | 1,284.48 | -0.38% | 42,300 |
| Jul 28, 2026 | 1,320.00 | 1,320.00 | 1,305.00 | 1,305.00 | 1,289.42 | - | 24,300 |
| Jul 27, 2026 | 1,315.00 | 1,320.00 | 1,305.00 | 1,305.00 | 1,289.42 | -0.76% | 29,100 |
| Jul 24, 2026 | 1,320.00 | 1,325.00 | 1,305.00 | 1,315.00 | 1,299.30 | - | 28,700 |
| Jul 23, 2026 | 1,315.00 | 1,345.00 | 1,310.00 | 1,315.00 | 1,299.30 | 0.38% | 92,900 |
| Jul 22, 2026 | 1,315.00 | 1,335.00 | 1,310.00 | 1,310.00 | 1,294.36 | -0.38% | 85,400 |
| Jul 21, 2026 | 1,310.00 | 1,320.00 | 1,300.00 | 1,315.00 | 1,299.30 | 0.38% | 87,800 |
| Jul 20, 2026 | 1,320.00 | 1,335.00 | 1,310.00 | 1,310.00 | 1,294.36 | -0.76% | 89,400 |
| Jul 17, 2026 | 1,305.00 | 1,335.00 | 1,305.00 | 1,320.00 | 1,304.24 | -0.75% | 115,600 |
| Jul 16, 2026 | 1,330.00 | 1,355.00 | 1,315.00 | 1,330.00 | 1,314.12 | - | 64,300 |
| Jul 15, 2026 | 1,390.00 | 1,390.00 | 1,325.00 | 1,330.00 | 1,314.12 | -0.37% | 99,900 |
| Jul 14, 2026 | 1,350.00 | 1,350.00 | 1,310.00 | 1,335.00 | 1,319.06 | 1.91% | 74,400 |
| Jul 13, 2026 | 1,345.00 | 1,370.00 | 1,305.00 | 1,310.00 | 1,294.36 | -2.60% | 182,000 |
| Jul 10, 2026 | 1,365.00 | 1,430.00 | 1,345.00 | 1,345.00 | 1,328.94 | -1.10% | 92,000 |
| Jul 9, 2026 | 1,340.00 | 1,395.00 | 1,315.00 | 1,360.00 | 1,343.76 | 1.12% | 163,300 |
| Jul 8, 2026 | 1,450.00 | 1,500.00 | 1,335.00 | 1,345.00 | 1,328.94 | -6.92% | 313,900 |
| Jul 7, 2026 | 1,850.00 | 1,855.00 | 1,415.00 | 1,445.00 | 1,427.75 | -5.56% | 1,902,500 |
| Jul 6, 2026 | 1,345.00 | 1,530.00 | 1,345.00 | 1,530.00 | 1,511.73 | 24.90% | 1,599,800 |
| Jul 3, 2026 | 1,225.00 | 1,240.00 | 1,175.00 | 1,225.00 | 1,210.37 | 1.24% | 39,600 |
| Jul 2, 2026 | 1,225.00 | 1,250.00 | 1,205.00 | 1,210.00 | 1,195.55 | -0.41% | 57,000 |
| Jul 1, 2026 | 1,225.00 | 1,250.00 | 1,120.00 | 1,215.00 | 1,200.49 | -0.41% | 211,100 |
| Jun 30, 2026 | 1,295.00 | 1,550.00 | 1,200.00 | 1,220.00 | 1,205.43 | -5.06% | 496,900 |
| Jun 29, 2026 | 1,395.00 | 1,395.00 | 1,245.00 | 1,285.00 | 1,269.66 | -7.89% | 312,300 |
| Jun 26, 2026 | 1,810.00 | 2,040.00 | 1,390.00 | 1,395.00 | 1,378.34 | -14.68% | 4,326,600 |
| Jun 25, 2026 | 1,310.00 | 1,635.00 | 1,310.00 | 1,635.00 | 1,615.48 | 24.81% | 301,700 |
| Jun 24, 2026 | 1,345.00 | 1,350.00 | 1,305.00 | 1,310.00 | 1,294.36 | -2.60% | 21,800 |
| Jun 23, 2026 | 1,350.00 | 1,370.00 | 1,300.00 | 1,345.00 | 1,328.94 | -3.93% | 29,800 |
| Jun 22, 2026 | 1,430.00 | 1,430.00 | 1,400.00 | 1,400.00 | 1,383.28 | -2.10% | 7,400 |