Price History - YELO

Kembali ke Company
Ticker: YELO
Company: PT Yelooo Integra Datanet Tbk.
Date Open High Low Close Volume Value
18-Jul-2025 19.00 19.00 18.00 19.00 546,400 0
17-Jul-2025 19.00 19.00 19.00 19.00 808,200 0
16-Jul-2025 19.00 19.00 18.00 19.00 512,400 0
15-Jul-2025 19.00 19.00 19.00 19.00 745,100 0
14-Jul-2025 19.00 19.00 19.00 19.00 359,500 0
11-Jul-2025 19.00 19.00 19.00 19.00 812,400 0
10-Jul-2025 18.00 18.00 18.00 18.00 2,398,600 0
09-Jul-2025 19.00 19.00 18.00 18.00 1,074,300 0
08-Jul-2025 19.00 19.00 19.00 19.00 366,400 0
07-Jul-2025 18.00 18.00 18.00 18.00 1,765,600 0
04-Jul-2025 18.00 18.00 18.00 18.00 1,206,200 0
03-Jul-2025 19.00 19.00 18.00 18.00 1,089,800 0
02-Jul-2025 19.00 19.00 19.00 19.00 37,600 0
01-Jul-2025 19.00 19.00 19.00 19.00 41,700 0
30-Jun-2025 18.00 19.00 18.00 19.00 342,200 0
26-Jun-2025 19.00 19.00 19.00 19.00 71,600 0
25-Jun-2025 19.00 19.00 18.00 19.00 3,325,500 0
24-Jun-2025 18.00 19.00 18.00 19.00 43,100 0
23-Jun-2025 18.00 18.00 18.00 18.00 1,404,500 0
20-Jun-2025 19.00 19.00 18.00 18.00 1,507,900 0
19-Jun-2025 19.00 19.00 19.00 19.00 505,000 0
18-Jun-2025 19.00 20.00 19.00 20.00 979,600 0
17-Jun-2025 20.00 20.00 19.00 19.00 455,400 0
16-Jun-2025 19.00 20.00 19.00 20.00 35,600 0
13-Jun-2025 20.00 20.00 20.00 20.00 261,200 0
12-Jun-2025 19.00 20.00 19.00 20.00 691,200 0
11-Jun-2025 19.00 20.00 18.00 19.00 3,324,900 0
10-Jun-2025 19.00 20.00 19.00 19.00 340,800 0
05-Jun-2025 20.00 20.00 20.00 20.00 415,400 0
04-Jun-2025 20.00 20.00 20.00 20.00 167,500 0
03-Jun-2025 20.00 20.00 19.00 19.00 1,278,200 0
02-Jun-2025 21.00 21.00 20.00 20.00 380,700 0
28-May-2025 21.00 21.00 19.00 20.00 537,500 0
27-May-2025 21.00 21.00 21.00 21.00 535,800 0
26-May-2025 21.00 21.00 20.00 21.00 411,300 0
23-May-2025 21.00 21.00 21.00 21.00 527,100 0
22-May-2025 21.00 21.00 21.00 21.00 4,254,600 0
21-May-2025 21.00 23.00 21.00 23.00 12,087,700 0
20-May-2025 21.00 21.00 21.00 21.00 1,737,100 0
19-May-2025 21.00 21.00 20.00 21.00 2,219,900 0
16-May-2025 20.00 20.00 20.00 20.00 4,856,200 0
15-May-2025 20.00 20.00 19.00 20.00 462,500 0
14-May-2025 20.00 20.00 20.00 20.00 3,431,900 0
09-May-2025 20.00 20.00 20.00 20.00 57,400 0
08-May-2025 19.00 20.00 19.00 20.00 1,821,500 0
07-May-2025 20.00 20.00 19.00 19.00 2,588,400 0
06-May-2025 20.00 20.00 20.00 20.00 276,600 0
05-May-2025 20.00 20.00 19.00 20.00 340,600 0
02-May-2025 21.00 21.00 20.00 20.00 1,833,300 0
30-Apr-2025 21.00 21.00 21.00 21.00 609,400 0
29-Apr-2025 20.00 21.00 20.00 21.00 3,022,000 0
28-Apr-2025 20.00 20.00 20.00 20.00 199,000 0
25-Apr-2025 19.00 20.00 19.00 20.00 1,497,900 0
24-Apr-2025 20.00 20.00 19.00 20.00 1,077,400 0
23-Apr-2025 20.00 20.00 19.00 20.00 568,500 0
22-Apr-2025 20.00 20.00 19.00 20.00 186,900 0
21-Apr-2025 20.00 20.00 20.00 20.00 254,000 0
17-Apr-2025 20.00 20.00 19.00 19.00 2,068,100 0
16-Apr-2025 20.00 21.00 20.00 20.00 1,044,100 0
15-Apr-2025 21.00 21.00 21.00 21.00 227,500 0
14-Apr-2025 21.00 21.00 20.00 21.00 280,100 0
11-Apr-2025 20.00 21.00 20.00 21.00 302,000 0
10-Apr-2025 20.00 20.00 20.00 20.00 1,658,800 0
09-Apr-2025 20.00 20.00 20.00 20.00 345,900 0
08-Apr-2025 21.00 21.00 20.00 20.00 1,822,300 0
27-Mar-2025 22.00 22.00 22.00 22.00 60,200 0
26-Mar-2025 22.00 23.00 22.00 22.00 175,300 0
25-Mar-2025 22.00 22.00 21.00 21.00 1,193,900 0
24-Mar-2025 22.00 22.00 22.00 22.00 465,000 0
21-Mar-2025 24.00 24.00 23.00 23.00 368,000 0
20-Mar-2025 25.00 25.00 23.00 23.00 6,101,600 0
19-Mar-2025 25.00 25.00 24.00 24.00 3,973,400 0
18-Mar-2025 24.00 26.00 24.00 25.00 7,230,400 0
17-Mar-2025 22.00 24.00 22.00 24.00 17,365,700 0
14-Mar-2025 22.00 22.00 22.00 22.00 459,900 0
13-Mar-2025 21.00 22.00 21.00 22.00 392,800 0
12-Mar-2025 22.00 22.00 21.00 21.00 1,391,400 0
11-Mar-2025 21.00 22.00 21.00 22.00 175,200 0
10-Mar-2025 22.00 22.00 22.00 22.00 1,990,400 0
07-Mar-2025 21.00 22.00 21.00 22.00 2,749,200 0
06-Mar-2025 22.00 22.00 20.00 20.00 363,000 0
05-Mar-2025 22.00 22.00 22.00 22.00 393,700 0
04-Mar-2025 20.00 22.00 20.00 22.00 1,323,900 0
03-Mar-2025 20.00 21.00 20.00 20.00 632,000 0
28-Feb-2025 20.00 20.00 20.00 20.00 1,809,900 0
27-Feb-2025 22.00 22.00 22.00 22.00 2,556,100 0
26-Feb-2025 27.00 27.00 24.00 24.00 1,878,300 0
25-Feb-2025 26.00 26.00 26.00 26.00 13,379,900 0
24-Feb-2025 24.00 24.00 24.00 24.00 4,153,900 0
21-Feb-2025 22.00 22.00 22.00 22.00 4,365,600 0
20-Feb-2025 20.00 20.00 20.00 20.00 1,290,600 0
19-Feb-2025 19.00 19.00 19.00 19.00 925,400 0
18-Feb-2025 17.00 18.00 17.00 18.00 1,393,800 0
17-Feb-2025 17.00 17.00 17.00 17.00 724,000 0
14-Feb-2025 17.00 17.00 17.00 17.00 289,800 0
13-Feb-2025 17.00 17.00 17.00 17.00 4,158,900 0
12-Feb-2025 17.00 17.00 16.00 16.00 2,418,900 0
11-Feb-2025 18.00 18.00 17.00 17.00 1,385,100 0
10-Feb-2025 18.00 18.00 18.00 18.00 780,900 0
07-Feb-2025 19.00 19.00 18.00 18.00 214,200 0