Price History - YELO

Kembali ke Company
Ticker: YELO
Company: PT Yelooo Integra Datanet Tbk.
Date Open High Low Close Volume Value
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
10-Aug-2022 96.00 99.00 96.00 96.00 32,871,900 0
09-Aug-2022 97.00 99.00 96.00 96.00 16,281,700 0
08-Aug-2022 98.00 102.00 96.00 97.00 63,600,600 0
05-Aug-2022 97.00 99.00 96.00 97.00 21,810,700 0
04-Aug-2022 95.00 98.00 94.00 97.00 32,466,800 0
03-Aug-2022 96.00 97.00 94.00 95.00 8,702,400 0
02-Aug-2022 95.00 98.00 94.00 96.00 22,070,000 0
01-Aug-2022 94.00 98.00 94.00 95.00 27,395,600 0
29-Jul-2022 98.00 99.00 94.00 95.00 31,551,300 0
28-Jul-2022 95.00 102.00 94.00 98.00 116,675,600 0
27-Jul-2022 93.00 98.00 93.00 94.00 32,235,000 0
26-Jul-2022 93.00 95.00 93.00 93.00 15,947,300 0
25-Jul-2022 95.00 96.00 93.00 93.00 10,132,200 0
22-Jul-2022 93.00 96.00 93.00 95.00 33,622,700 0
21-Jul-2022 94.00 96.00 92.00 92.00 25,677,500 0
20-Jul-2022 95.00 95.00 92.00 94.00 29,029,800 0
19-Jul-2022 94.00 96.00 92.00 94.00 45,271,900 0
18-Jul-2022 91.00 100.00 89.00 93.00 203,611,400 0
15-Jul-2022 91.00 93.00 90.00 91.00 11,312,900 0
14-Jul-2022 93.00 93.00 91.00 91.00 8,353,300 0
13-Jul-2022 92.00 96.00 91.00 92.00 43,481,900 0
12-Jul-2022 91.00 93.00 90.00 91.00 16,640,900 0
11-Jul-2022 91.00 92.00 90.00 91.00 9,158,300 0
08-Jul-2022 93.00 94.00 90.00 91.00 12,273,800 0
07-Jul-2022 93.00 96.00 91.00 93.00 25,913,600 0
06-Jul-2022 94.00 94.00 91.00 92.00 19,075,100 0
05-Jul-2022 88.00 95.00 88.00 94.00 44,112,900 0
04-Jul-2022 92.00 95.00 87.00 88.00 24,123,400 0
01-Jul-2022 97.00 98.00 91.00 91.00 35,803,200 0
30-Jun-2022 99.00 99.00 97.00 97.00 15,758,000 0
29-Jun-2022 101.00 102.00 98.00 98.00 24,751,100 0
28-Jun-2022 102.00 104.00 100.00 101.00 27,881,000 0
27-Jun-2022 104.00 106.00 102.00 102.00 47,163,300 0
24-Jun-2022 102.00 104.00 100.00 103.00 53,165,800 0
23-Jun-2022 101.00 105.00 101.00 101.00 41,134,300 0
22-Jun-2022 107.00 107.00 100.00 101.00 108,866,400 0
21-Jun-2022 101.00 111.00 101.00 105.00 179,417,700 0
20-Jun-2022 104.00 105.00 98.00 100.00 52,983,100 0
17-Jun-2022 103.00 111.00 102.00 103.00 124,566,000 0
16-Jun-2022 104.00 106.00 103.00 104.00 32,121,700 0
15-Jun-2022 107.00 109.00 103.00 103.00 47,742,900 0
14-Jun-2022 125.00 125.00 107.00 107.00 113,252,900 0
13-Jun-2022 103.00 115.00 101.00 115.00 313,567,200 0
10-Jun-2022 107.00 108.00 101.00 103.00 53,086,000 0
09-Jun-2022 101.00 118.00 99.00 106.00 546,457,100 0
08-Jun-2022 101.00 107.00 100.00 101.00 91,598,700 0