PT Yelooo Integra Datanet Tbk(ID:YELO)
Rp52.00-1.00 (-1.89%)
ID:YELO
PT Yelooo Integra Datanet Tbk historical prices
Rp52.00
At close:-1.00 (-1.89%)
PT Yelooo Integra Datanet Tbk (YELO) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 53.00 | 54.00 | 52.00 | 52.00 | 52.00 | -1.89% | 6,033,300 | 0.08 |
| Nov 10, 2026 | 54.00 | 57.00 | 53.00 | 53.00 | 53.00 | +3.92% | 10,024,100 | 0.14 |
| Nov 09, 2026 | 51.00 | 57.00 | 51.00 | 54.00 | 54.00 | +5.88% | 20,026,699 | 0.27 |
| Nov 06, 2026 | 50.00 | 54.00 | 50.00 | 51.00 | 51.00 | -3.77% | 8,311,100 | 0.11 |
| Nov 05, 2026 | 51.00 | 56.00 | 51.00 | 53.00 | 53.00 | +3.92% | 10,587,800 | 0.14 |
| Nov 04, 2026 | 51.00 | 53.00 | 51.00 | 51.00 | 51.00 | -5.56% | 8,648,900 | 0.11 |
| Nov 03, 2026 | 58.00 | 60.00 | 54.00 | 54.00 | 54.00 | -6.90% | 14,096,200 | 0.18 |
| Nov 02, 2026 | 57.00 | 60.00 | 54.00 | 58.00 | 58.00 | +1.75% | 12,473,700 | 0.16 |
| Oct 30, 2026 | 60.00 | 60.00 | 57.00 | 57.00 | 57.00 | -6.56% | 8,231,400 | 0.10 |
| Oct 29, 2026 | 66.00 | 66.00 | 61.00 | 61.00 | 61.00 | -6.15% | 11,043,200 | 0.13 |
| Oct 28, 2026 | 65.00 | 68.00 | 62.00 | 65.00 | 65.00 | -1.52% | 18,370,500 | 0.21 |
| Oct 27, 2026 | 70.00 | 73.00 | 66.00 | 66.00 | 66.00 | -5.71% | 17,569,800 | 0.20 |
| Oct 26, 2026 | 72.00 | 74.00 | 70.00 | 70.00 | 70.00 | -1.41% | 13,098,500 | 0.15 |
| Oct 23, 2026 | 69.00 | 78.00 | 67.00 | 71.00 | 71.00 | +2.90% | 51,377,700 | 0.58 |
| Oct 22, 2026 | 63.00 | 73.00 | 63.00 | 69.00 | 69.00 | +6.15% | 34,655,200 | 0.39 |
| Oct 21, 2026 | 66.00 | 68.00 | 62.00 | 65.00 | 65.00 | -1.52% | 10,678,600 | 0.12 |
| Oct 20, 2026 | 56.00 | 71.00 | 56.00 | 66.00 | 66.00 | +10.00% | 42,422,100 | 0.47 |
| Oct 19, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -6.25% | 3,091,100 | 0.03 |
| Oct 16, 2026 | 64.00 | 69.00 | 64.00 | 64.00 | 64.00 | -14.67% | 10,635,600 | 0.11 |
| Oct 15, 2026 | 78.00 | 78.00 | 75.00 | 75.00 | 75.00 | -2.60% | 8,037,000 | 0.08 |
| Oct 14, 2026 | 79.00 | 79.00 | 77.00 | 77.00 | 77.00 | 0.00% | 7,743,200 | 0.08 |
| Oct 13, 2026 | 76.00 | 78.00 | 75.00 | 77.00 | 77.00 | +2.67% | 11,693,300 | 0.12 |
| Oct 12, 2026 | 79.00 | 85.00 | 75.00 | 75.00 | 75.00 | -3.85% | 54,452,100 | 0.55 |
| Oct 09, 2026 | 78.00 | 80.00 | 75.00 | 78.00 | 78.00 | 0.00% | 13,327,000 | 0.13 |
| Oct 08, 2026 | 80.00 | 83.00 | 78.00 | 78.00 | 78.00 | -2.50% | 20,439,800 | 0.20 |
| Oct 07, 2026 | 82.00 | 83.00 | 80.00 | 80.00 | 80.00 | -2.44% | 11,041,500 | 0.11 |
| Oct 06, 2026 | 82.00 | 82.00 | 80.00 | 82.00 | 82.00 | +2.50% | 24,052,200 | 0.23 |
| Oct 05, 2026 | 78.00 | 81.00 | 77.00 | 80.00 | 80.00 | +5.26% | 44,790,500 | 0.44 |
| Oct 02, 2026 | 74.00 | 77.00 | 73.00 | 76.00 | 76.00 | +4.11% | 25,287,400 | 0.24 |
| Oct 01, 2026 | 78.00 | 79.00 | 73.00 | 73.00 | 73.00 | -6.41% | 41,402,800 | 0.40 |
| Sep 30, 2026 | 73.00 | 80.00 | 73.00 | 78.00 | 78.00 | +8.33% | 121,408,800 | 1.20 |
| Sep 29, 2026 | 74.00 | 74.00 | 67.00 | 72.00 | 72.00 | -2.70% | 19,266,900 | 0.19 |
| Sep 28, 2026 | 73.00 | 79.00 | 69.00 | 74.00 | 74.00 | 0.00% | 26,660,100 | 0.26 |
| Sep 25, 2026 | 86.00 | 86.00 | 73.00 | 74.00 | 74.00 | -12.94% | 73,662,900 | 0.72 |
| Sep 24, 2026 | 89.00 | 90.00 | 85.00 | 85.00 | 85.00 | -4.49% | 36,743,200 | 0.36 |
| Sep 23, 2026 | 87.00 | 91.00 | 86.00 | 89.00 | 89.00 | +2.30% | 25,079,100 | 0.24 |
| Sep 22, 2026 | 92.00 | 93.00 | 85.00 | 87.00 | 87.00 | -4.40% | 44,033,100 | 0.43 |
| Sep 21, 2026 | 93.00 | 93.00 | 91.00 | 91.00 | 91.00 | -1.09% | 14,475,700 | 0.14 |
| Sep 18, 2026 | 95.00 | 97.00 | 92.00 | 92.00 | 92.00 | -4.17% | 32,109,000 | 0.31 |
| Sep 17, 2026 | 91.00 | 97.00 | 90.00 | 96.00 | 96.00 | +4.35% | 102,779,000 | 0.99 |
| Sep 16, 2026 | 94.00 | 96.00 | 91.00 | 92.00 | 92.00 | -2.13% | 32,477,400 | 0.31 |
| Sep 15, 2026 | 95.00 | 97.00 | 93.00 | 94.00 | 94.00 | -1.05% | 42,688,000 | 0.41 |
| Sep 14, 2026 | 97.00 | 97.00 | 90.00 | 95.00 | 95.00 | 0.00% | 52,231,500 | 0.51 |
| Sep 11, 2026 | 96.00 | 97.00 | 92.00 | 95.00 | 95.00 | -2.06% | 42,085,000 | 0.41 |
| Sep 10, 2026 | 103.00 | 104.00 | 96.00 | 97.00 | 97.00 | -4.90% | 119,361,900 | 1.18 |
| Sep 09, 2026 | 102.00 | 105.00 | 100.00 | 102.00 | 102.00 | +0.99% | 80,005,300 | 0.77 |
| Sep 08, 2026 | 102.00 | 105.00 | 101.00 | 101.00 | 101.00 | 0.00% | 58,443,700 | 0.56 |
| Sep 07, 2026 | 103.00 | 106.00 | 101.00 | 101.00 | 101.00 | -2.88% | 88,235,800 | 0.85 |
| Sep 04, 2026 | 108.00 | 111.00 | 102.00 | 104.00 | 104.00 | -2.80% | 229,178,300 | 2.26 |
| Sep 03, 2026 | 99.00 | 110.00 | 99.00 | 107.00 | 107.00 | +9.18% | 522,355,500 | 5.57 |
