PT Yupi Indo Jelly Gum Tbk (IDX:YUPI)
Indonesia · Delayed Price · Currency is IDR 830.00
-55.00 (-6.21%)
Oct 30, 2026, 4:14 PM WIB
IDX:YUPI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 900.00 | 900.00 | 825.00 | 830.00 | 830.00 | -6.21% | 27,000 |
| Oct 29, 2026 | 905.00 | 910.00 | 885.00 | 885.00 | 885.00 | -2.21% | 19,700 |
| Oct 28, 2026 | 955.00 | 955.00 | 905.00 | 905.00 | 905.00 | -5.24% | 15,700 |
| Oct 27, 2026 | 970.00 | 970.00 | 950.00 | 955.00 | 955.00 | -2.05% | 15,900 |
| Oct 26, 2026 | 985.00 | 985.00 | 960.00 | 975.00 | 975.00 | -1.02% | 7,800 |
| Oct 23, 2026 | 965.00 | 985.00 | 960.00 | 985.00 | 985.00 | 2.07% | 29,800 |
| Oct 22, 2026 | 1,000.00 | 1,010.00 | 950.00 | 965.00 | 965.00 | -5.39% | 75,000 |
| Oct 21, 2026 | 960.00 | 1,020.00 | 940.00 | 1,020.00 | 1,020.00 | 3.55% | 51,700 |
| Oct 20, 2026 | 1,020.00 | 1,050.00 | 955.00 | 985.00 | 985.00 | -3.90% | 58,500 |
| Oct 19, 2026 | 1,090.00 | 1,090.00 | 1,025.00 | 1,025.00 | 1,025.00 | -6.82% | 28,600 |
| Oct 16, 2026 | 1,205.00 | 1,210.00 | 1,035.00 | 1,100.00 | 1,100.00 | -8.71% | 17,500 |
| Oct 15, 2026 | 1,210.00 | 1,215.00 | 1,205.00 | 1,205.00 | 1,205.00 | -0.82% | 14,500 |
| Oct 14, 2026 | 1,215.00 | 1,225.00 | 1,210.00 | 1,215.00 | 1,215.00 | -0.41% | 16,800 |
| Oct 13, 2026 | 1,230.00 | 1,230.00 | 1,215.00 | 1,220.00 | 1,220.00 | -0.81% | 4,000 |
| Oct 12, 2026 | 1,215.00 | 1,250.00 | 1,215.00 | 1,230.00 | 1,230.00 | -0.81% | 5,700 |
| Oct 9, 2026 | 1,245.00 | 1,245.00 | 1,225.00 | 1,240.00 | 1,240.00 | 0.40% | 2,000 |
| Oct 8, 2026 | 1,225.00 | 1,255.00 | 1,220.00 | 1,235.00 | 1,235.00 | 1.65% | 14,300 |
| Oct 7, 2026 | 1,220.00 | 1,225.00 | 1,215.00 | 1,215.00 | 1,215.00 | -0.41% | 4,100 |
| Oct 6, 2026 | 1,230.00 | 1,235.00 | 1,215.00 | 1,220.00 | 1,220.00 | 0.41% | 8,400 |
| Oct 5, 2026 | 1,230.00 | 1,230.00 | 1,215.00 | 1,215.00 | 1,215.00 | -2.02% | 13,600 |
| Oct 2, 2026 | 1,240.00 | 1,245.00 | 1,210.00 | 1,240.00 | 1,240.00 | - | 10,400 |
| Oct 1, 2026 | 1,235.00 | 1,240.00 | 1,225.00 | 1,240.00 | 1,240.00 | - | 16,500 |
| Sep 30, 2026 | 1,240.00 | 1,260.00 | 1,235.00 | 1,240.00 | 1,240.00 | - | 9,000 |
| Sep 29, 2026 | 1,255.00 | 1,255.00 | 1,240.00 | 1,240.00 | 1,240.00 | -1.20% | 5,500 |
| Sep 28, 2026 | 1,265.00 | 1,265.00 | 1,240.00 | 1,255.00 | 1,255.00 | -1.18% | 18,200 |
| Sep 25, 2026 | 1,270.00 | 1,300.00 | 1,255.00 | 1,270.00 | 1,270.00 | - | 25,500 |
| Sep 24, 2026 | 1,265.00 | 1,300.00 | 1,265.00 | 1,270.00 | 1,270.00 | 0.40% | 11,000 |
| Sep 23, 2026 | 1,290.00 | 1,320.00 | 1,255.00 | 1,265.00 | 1,265.00 | - | 21,000 |
| Sep 22, 2026 | 1,285.00 | 1,285.00 | 1,250.00 | 1,265.00 | 1,265.00 | -1.56% | 27,500 |
| Sep 21, 2026 | 1,310.00 | 1,340.00 | 1,280.00 | 1,285.00 | 1,285.00 | -0.77% | 40,300 |
| Sep 18, 2026 | 1,305.00 | 1,315.00 | 1,290.00 | 1,295.00 | 1,295.00 | -0.77% | 18,700 |
| Sep 17, 2026 | 1,320.00 | 1,320.00 | 1,295.00 | 1,305.00 | 1,305.00 | 0.38% | 14,600 |
| Sep 16, 2026 | 1,320.00 | 1,320.00 | 1,295.00 | 1,300.00 | 1,300.00 | -1.52% | 17,400 |
| Sep 15, 2026 | 1,310.00 | 1,320.00 | 1,295.00 | 1,320.00 | 1,320.00 | 1.93% | 23,100 |
| Sep 14, 2026 | 1,315.00 | 1,320.00 | 1,285.00 | 1,295.00 | 1,295.00 | -0.38% | 35,600 |
| Sep 11, 2026 | 1,330.00 | 1,330.00 | 1,300.00 | 1,300.00 | 1,300.00 | -2.26% | 22,000 |
| Sep 10, 2026 | 1,290.00 | 1,345.00 | 1,290.00 | 1,330.00 | 1,330.00 | -1.48% | 82,100 |
| Sep 9, 2026 | 1,330.00 | 1,370.00 | 1,320.00 | 1,350.00 | 1,350.00 | 2.27% | 63,200 |
| Sep 8, 2026 | 1,320.00 | 1,340.00 | 1,310.00 | 1,320.00 | 1,320.00 | - | 31,800 |
| Sep 7, 2026 | 1,325.00 | 1,340.00 | 1,300.00 | 1,320.00 | 1,320.00 | - | 67,500 |
| Sep 4, 2026 | 1,335.00 | 1,365.00 | 1,320.00 | 1,320.00 | 1,320.00 | -1.12% | 63,100 |
| Sep 3, 2026 | 1,330.00 | 1,335.00 | 1,305.00 | 1,335.00 | 1,335.00 | - | 80,700 |
| Sep 2, 2026 | 1,380.00 | 1,380.00 | 1,300.00 | 1,335.00 | 1,335.00 | -3.26% | 133,500 |
| 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 |