Price History - YELO

Kembali ke Company
Ticker: YELO
Company: PT Yelooo Integra Datanet Tbk.
Date Open High Low Close Volume Value
29-Dec-2022 66.00 71.00 61.00 61.00 349,367,600 0
28-Dec-2022 67.00 68.00 65.00 65.00 6,976,200 0
27-Dec-2022 68.00 69.00 65.00 66.00 17,344,600 0
26-Dec-2022 64.00 68.00 63.00 67.00 26,449,200 0
23-Dec-2022 67.00 67.00 63.00 63.00 48,374,800 0
22-Dec-2022 71.00 71.00 67.00 67.00 36,118,200 0
21-Dec-2022 76.00 83.00 71.00 71.00 338,703,800 0
20-Dec-2022 78.00 79.00 73.00 76.00 8,692,900 0
19-Dec-2022 79.00 79.00 76.00 78.00 2,089,400 0
16-Dec-2022 80.00 81.00 77.00 79.00 6,239,100 0
15-Dec-2022 79.00 85.00 78.00 80.00 23,530,100 0
14-Dec-2022 81.00 81.00 78.00 78.00 5,267,100 0
13-Dec-2022 76.00 80.00 76.00 80.00 8,740,600 0
12-Dec-2022 73.00 78.00 73.00 76.00 7,526,500 0
09-Dec-2022 76.00 78.00 73.00 74.00 6,780,100 0
08-Dec-2022 81.00 82.00 76.00 76.00 17,544,400 0
07-Dec-2022 86.00 87.00 81.00 81.00 18,706,000 0
06-Dec-2022 89.00 89.00 85.00 86.00 10,962,800 0
05-Dec-2022 89.00 90.00 86.00 88.00 17,869,500 0
02-Dec-2022 90.00 90.00 89.00 89.00 2,519,100 0
01-Dec-2022 89.00 91.00 89.00 89.00 3,563,500 0
30-Nov-2022 91.00 91.00 89.00 89.00 8,386,400 0
29-Nov-2022 90.00 94.00 89.00 90.00 27,774,600 0
28-Nov-2022 90.00 91.00 89.00 89.00 5,730,100 0
25-Nov-2022 91.00 92.00 90.00 90.00 3,919,100 0
24-Nov-2022 92.00 93.00 90.00 90.00 5,238,200 0
23-Nov-2022 94.00 94.00 92.00 92.00 4,014,400 0
22-Nov-2022 92.00 94.00 92.00 93.00 6,246,800 0
21-Nov-2022 91.00 93.00 91.00 92.00 6,265,600 0
18-Nov-2022 92.00 92.00 91.00 91.00 4,523,800 0
17-Nov-2022 92.00 93.00 91.00 91.00 5,421,700 0
16-Nov-2022 92.00 95.00 90.00 92.00 36,311,500 0
15-Nov-2022 91.00 92.00 90.00 91.00 4,385,000 0
14-Nov-2022 92.00 93.00 91.00 91.00 5,587,200 0
11-Nov-2022 93.00 94.00 91.00 92.00 10,940,400 0
10-Nov-2022 93.00 96.00 92.00 92.00 29,028,200 0
09-Nov-2022 92.00 93.00 91.00 92.00 9,425,800 0
08-Nov-2022 91.00 92.00 90.00 91.00 5,174,700 0
07-Nov-2022 90.00 92.00 90.00 90.00 7,660,200 0
04-Nov-2022 90.00 91.00 89.00 90.00 6,129,600 0
03-Nov-2022 92.00 92.00 89.00 90.00 11,949,700 0
02-Nov-2022 93.00 93.00 90.00 90.00 7,577,800 0
01-Nov-2022 97.00 103.00 90.00 91.00 140,308,200 0
31-Oct-2022 98.00 105.00 95.00 96.00 304,587,000 0
28-Oct-2022 100.00 104.00 94.00 97.00 76,883,200 0
27-Oct-2022 94.00 96.00 94.00 96.00 12,829,300 0
26-Oct-2022 95.00 97.00 93.00 94.00 14,425,000 0
25-Oct-2022 88.00 94.00 87.00 94.00 38,950,000 0
24-Oct-2022 88.00 90.00 88.00 88.00 3,754,300 0
21-Oct-2022 88.00 90.00 88.00 88.00 7,362,500 0
20-Oct-2022 87.00 90.00 87.00 88.00 11,076,700 0
19-Oct-2022 88.00 89.00 87.00 87.00 4,168,500 0
18-Oct-2022 89.00 90.00 87.00 87.00 6,797,000 0
17-Oct-2022 92.00 92.00 85.00 87.00 26,010,400 0
14-Oct-2022 93.00 94.00 91.00 91.00 11,982,200 0
13-Oct-2022 90.00 93.00 90.00 92.00 7,096,400 0
12-Oct-2022 94.00 95.00 92.00 92.00 12,699,700 0
11-Oct-2022 93.00 98.00 92.00 94.00 51,682,300 0
10-Oct-2022 94.00 96.00 93.00 93.00 7,901,000 0
07-Oct-2022 92.00 96.00 91.00 94.00 34,942,400 0
06-Oct-2022 94.00 95.00 92.00 92.00 7,896,300 0
05-Oct-2022 92.00 97.00 91.00 93.00 26,436,400 0
04-Oct-2022 92.00 94.00 91.00 91.00 8,590,300 0
03-Oct-2022 90.00 94.00 90.00 91.00 11,496,300 0
30-Sep-2022 91.00 93.00 89.00 90.00 22,012,900 0
29-Sep-2022 100.00 100.00 93.00 93.00 46,559,700 0
28-Sep-2022 99.00 102.00 97.00 99.00 31,150,800 0
27-Sep-2022 101.00 102.00 98.00 99.00 13,173,200 0
26-Sep-2022 104.00 105.00 99.00 99.00 32,653,600 0
23-Sep-2022 101.00 106.00 101.00 104.00 36,362,600 0
22-Sep-2022 102.00 107.00 97.00 101.00 88,762,700 0
21-Sep-2022 97.00 112.00 97.00 101.00 270,674,800 0
20-Sep-2022 94.00 97.00 93.00 97.00 53,938,000 0
19-Sep-2022 91.00 96.00 90.00 93.00 48,530,700 0
16-Sep-2022 91.00 94.00 90.00 90.00 38,265,400 0
15-Sep-2022 91.00 92.00 90.00 91.00 13,516,100 0
14-Sep-2022 92.00 93.00 90.00 91.00 8,974,100 0
13-Sep-2022 93.00 94.00 92.00 92.00 5,493,400 0
12-Sep-2022 94.00 94.00 92.00 92.00 14,794,000 0
09-Sep-2022 92.00 96.00 91.00 93.00 48,255,500 0
08-Sep-2022 92.00 93.00 91.00 91.00 4,392,900 0
07-Sep-2022 92.00 92.00 91.00 91.00 7,911,900 0
06-Sep-2022 92.00 92.00 91.00 91.00 7,019,600 0
05-Sep-2022 91.00 94.00 89.00 91.00 28,600,700 0
02-Sep-2022 91.00 92.00 90.00 90.00 6,970,300 0
01-Sep-2022 90.00 92.00 90.00 90.00 8,217,600 0
31-Aug-2022 90.00 92.00 90.00 90.00 8,827,200 0
30-Aug-2022 89.00 91.00 89.00 89.00 7,372,200 0
29-Aug-2022 94.00 94.00 89.00 89.00 15,312,800 0
26-Aug-2022 92.00 92.00 90.00 90.00 6,356,200 0
25-Aug-2022 92.00 93.00 91.00 91.00 9,046,500 0
24-Aug-2022 92.00 93.00 91.00 92.00 6,360,200 0
23-Aug-2022 93.00 94.00 89.00 92.00 17,147,800 0
22-Aug-2022 94.00 94.00 90.00 91.00 18,933,400 0
19-Aug-2022 94.00 95.00 93.00 93.00 9,410,000 0
18-Aug-2022 95.00 96.00 94.00 94.00 11,105,900 0
16-Aug-2022 96.00 98.00 94.00 95.00 23,956,400 0
15-Aug-2022 95.00 96.00 94.00 95.00 12,327,300 0
12-Aug-2022 95.00 96.00 94.00 95.00 9,065,100 0
11-Aug-2022 97.00 98.00 95.00 95.00 20,852,900 0