Price History - YELO

Kembali ke Company
Ticker: YELO
Company: PT Yelooo Integra Datanet Tbk.
Date Open High Low Close Volume Value
09-Mar-2022 113.00 119.00 110.00 114.00 57,184,000 0
08-Mar-2022 110.00 123.00 107.00 113.00 76,303,700 0
07-Mar-2022 117.00 119.00 111.00 111.00 45,897,300 0
04-Mar-2022 122.00 126.00 116.00 118.00 78,925,300 0
02-Mar-2022 130.00 132.00 123.00 124.00 45,241,300 0
01-Mar-2022 126.00 133.00 125.00 130.00 82,008,600 0
25-Feb-2022 125.00 137.00 120.00 126.00 206,411,000 0
24-Feb-2022 136.00 136.00 128.00 128.00 74,021,100 0
23-Feb-2022 147.00 149.00 137.00 137.00 400,543,100 0
22-Feb-2022 156.00 159.00 145.00 147.00 588,720,900 0
21-Feb-2022 157.00 160.00 152.00 155.00 471,676,000 0
18-Feb-2022 159.00 166.00 154.00 155.00 432,404,100 0
17-Feb-2022 160.00 162.00 151.00 159.00 258,054,900 0
16-Feb-2022 163.00 167.00 158.00 159.00 422,290,000 0
15-Feb-2022 159.00 164.00 159.00 162.00 219,370,400 0
14-Feb-2022 168.00 170.00 155.00 161.00 308,122,000 0
11-Feb-2022 162.00 168.00 161.00 166.00 698,595,100 0
10-Feb-2022 162.00 166.00 160.00 161.00 147,391,800 0
09-Feb-2022 164.00 169.00 161.00 162.00 281,448,500 0
08-Feb-2022 163.00 168.00 160.00 164.00 262,273,900 0
07-Feb-2022 150.00 167.00 148.00 163.00 517,183,200 0
04-Feb-2022 171.00 172.00 159.00 159.00 199,371,800 0
03-Feb-2022 161.00 178.00 158.00 170.00 990,317,400 0
02-Feb-2022 153.00 160.00 153.00 160.00 197,452,300 0
31-Jan-2022 152.00 162.00 152.00 154.00 207,023,600 0
28-Jan-2022 162.00 168.00 153.00 153.00 690,526,200 0
27-Jan-2022 155.00 167.00 154.00 161.00 1,187,874,900 0
26-Jan-2022 143.00 164.00 138.00 154.00 998,235,500 0
25-Jan-2022 128.00 146.00 128.00 142.00 565,233,900 0
24-Jan-2022 134.00 134.00 129.00 130.00 28,794,100 0
21-Jan-2022 136.00 138.00 131.00 133.00 92,205,400 0
20-Jan-2022 138.00 141.00 131.00 135.00 120,599,300 0
19-Jan-2022 141.00 144.00 136.00 138.00 133,550,500 0
18-Jan-2022 138.00 146.00 133.00 141.00 297,842,300 0
17-Jan-2022 127.00 138.00 127.00 135.00 285,258,200 0
14-Jan-2022 128.00 130.00 126.00 127.00 13,113,600 0
13-Jan-2022 129.00 131.00 126.00 128.00 89,548,900 0
12-Jan-2022 127.00 136.00 127.00 129.00 156,091,700 0
11-Jan-2022 133.00 135.00 126.00 127.00 80,324,300 0
10-Jan-2022 132.00 137.00 130.00 132.00 45,347,800 0
07-Jan-2022 137.00 140.00 131.00 131.00 32,354,000 0
06-Jan-2022 135.00 141.00 135.00 137.00 123,219,200 0
05-Jan-2022 143.00 146.00 137.00 137.00 200,765,700 0
04-Jan-2022 143.00 148.00 135.00 142.00 306,035,900 0
03-Jan-2022 129.00 146.00 129.00 139.00 179,894,300 0
30-Dec-2021 118.00 153.00 118.00 135.00 583,554,500 0
29-Dec-2021 128.00 133.00 122.00 125.00 63,333,500 0
28-Dec-2021 137.00 138.00 128.00 128.00 64,217,600 0
27-Dec-2021 144.00 147.00 136.00 137.00 189,516,700 0
24-Dec-2021 148.00 152.00 145.00 145.00 130,725,800 0
23-Dec-2021 150.00 152.00 145.00 147.00 96,812,900 0
22-Dec-2021 152.00 154.00 147.00 149.00 110,640,100 0
21-Dec-2021 147.00 157.00 142.00 152.00 212,644,400 0
20-Dec-2021 157.00 159.00 147.00 149.00 68,754,100 0
17-Dec-2021 163.00 164.00 156.00 157.00 74,470,600 0
16-Dec-2021 156.00 168.00 155.00 161.00 336,712,100 0
15-Dec-2021 154.00 158.00 154.00 155.00 28,738,400 0
14-Dec-2021 158.00 158.00 153.00 154.00 34,851,300 0
13-Dec-2021 158.00 159.00 156.00 156.00 26,849,900 0
10-Dec-2021 160.00 160.00 156.00 157.00 45,674,900 0
09-Dec-2021 159.00 163.00 157.00 159.00 179,405,400 0
08-Dec-2021 158.00 161.00 155.00 156.00 47,495,600 0
07-Dec-2021 162.00 166.00 157.00 158.00 301,589,400 0
06-Dec-2021 157.00 165.00 152.00 160.00 318,382,300 0
03-Dec-2021 161.00 161.00 155.00 156.00 141,046,600 0
02-Dec-2021 160.00 165.00 154.00 157.00 242,868,500 0
01-Dec-2021 161.00 169.00 156.00 160.00 204,050,800 0
30-Nov-2021 170.00 170.00 160.00 160.00 180,884,300 0
29-Nov-2021 162.00 178.00 162.00 167.00 386,984,400 0
26-Nov-2021 171.00 172.00 158.00 164.00 356,204,600 0
25-Nov-2021 179.00 184.00 166.00 169.00 418,424,100 0
24-Nov-2021 175.00 197.00 175.00 178.00 1,452,282,800 0
23-Nov-2021 188.00 188.00 188.00 188.00 10,578,100 0
22-Nov-2021 202.00 202.00 202.00 202.00 7,411,700 0
19-Nov-2021 216.00 216.00 216.00 216.00 26,854,800 0
18-Nov-2021 232.00 232.00 232.00 232.00 16,713,800 0
17-Nov-2021 248.00 248.00 248.00 248.00 2,018,900 0
16-Nov-2021 266.00 266.00 266.00 266.00 2,226,700 0
15-Nov-2021 284.00 284.00 284.00 284.00 2,226,100 0
12-Nov-2021 328.00 328.00 304.00 304.00 7,364,300 0
11-Nov-2021 290.00 326.00 282.00 326.00 104,378,800 0
10-Nov-2021 260.00 262.00 260.00 262.00 4,320,800 0
09-Nov-2021 160.00 210.00 160.00 210.00 10,786,400 0
08-Nov-2021 166.60 171.50 155.98 156.80 123,979,857 0
05-Nov-2021 173.13 173.13 166.60 167.42 36,072,740 0
04-Nov-2021 172.32 173.95 169.05 171.50 28,273,718 0
03-Nov-2021 167.42 178.03 166.60 171.50 133,474,552 0
02-Nov-2021 174.77 175.58 168.23 168.23 37,276,904 0
01-Nov-2021 167.42 176.40 166.60 173.13 96,650,465 0
29-Oct-2021 165.78 172.32 165.78 166.60 47,400,252 0
28-Oct-2021 174.77 182.93 163.33 165.78 152,732,841 0
27-Oct-2021 166.60 173.95 166.60 173.95 110,559,936 0
26-Oct-2021 165.78 169.87 164.15 165.78 25,823,024 0
25-Oct-2021 161.70 169.87 160.07 164.97 45,650,456 0
22-Oct-2021 169.05 171.50 159.25 160.88 41,595,435 0
21-Oct-2021 173.13 177.22 168.23 168.23 42,059,762 0
19-Oct-2021 170.68 178.03 170.68 172.32 79,878,625 0
18-Oct-2021 173.13 177.22 167.42 170.68 69,374,950 0
15-Oct-2021 161.70 176.40 161.70 173.13 227,456,364 0
14-Oct-2021 161.70 167.42 160.07 161.70 19,378,288 0