Price History - YELO

Kembali ke Company
Ticker: YELO
Company: PT Yelooo Integra Datanet Tbk.
Date Open High Low Close Volume Value
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
06-Feb-2025 18.00 19.00 18.00 19.00 319,100 0
05-Feb-2025 19.00 19.00 18.00 18.00 263,600 0
04-Feb-2025 19.00 19.00 18.00 19.00 1,793,800 0
03-Feb-2025 19.00 19.00 19.00 19.00 59,500 0
31-Jan-2025 20.00 20.00 20.00 20.00 454,400 0
30-Jan-2025 19.00 20.00 19.00 20.00 1,174,000 0
24-Jan-2025 19.00 20.00 19.00 20.00 620,000 0
23-Jan-2025 19.00 19.00 19.00 19.00 1,446,800 0
22-Jan-2025 21.00 21.00 19.00 19.00 7,054,500 0
21-Jan-2025 20.00 20.00 20.00 20.00 1,291,200 0
20-Jan-2025 18.00 19.00 18.00 19.00 1,230,700 0
17-Jan-2025 18.00 18.00 18.00 18.00 4,665,500 0
16-Jan-2025 20.00 20.00 20.00 20.00 3,567,900 0
15-Jan-2025 24.00 24.00 22.00 22.00 2,180,500 0
14-Jan-2025 22.00 24.00 22.00 24.00 6,404,500 0
13-Jan-2025 26.00 26.00 24.00 24.00 8,249,700 0
10-Jan-2025 26.00 26.00 26.00 26.00 12,728,200 0
09-Jan-2025 24.00 24.00 24.00 24.00 7,297,300 0
08-Jan-2025 22.00 22.00 22.00 22.00 4,970,400 0
07-Jan-2025 20.00 20.00 20.00 20.00 5,675,900 0
06-Jan-2025 19.00 19.00 19.00 19.00 4,198,000 0
03-Jan-2025 17.00 18.00 17.00 18.00 831,400 0
02-Jan-2025 16.00 17.00 16.00 17.00 1,794,300 0
30-Dec-2024 16.00 16.00 16.00 16.00 138,500 0
27-Dec-2024 16.00 16.00 15.00 16.00 21,500 0
24-Dec-2024 15.00 16.00 15.00 16.00 398,200 0
23-Dec-2024 15.00 16.00 15.00 15.00 172,200 0
20-Dec-2024 15.00 15.00 15.00 15.00 378,400 0
19-Dec-2024 16.00 16.00 15.00 15.00 29,500 0
18-Dec-2024 16.00 16.00 15.00 16.00 179,200 0
17-Dec-2024 16.00 16.00 15.00 15.00 83,900 0
16-Dec-2024 17.00 17.00 16.00 16.00 2,861,000 0
13-Dec-2024 17.00 17.00 17.00 17.00 2,694,500 0
12-Dec-2024 16.00 16.00 16.00 16.00 2,033,400 0
11-Dec-2024 14.00 15.00 14.00 15.00 4,225,300 0
10-Dec-2024 14.00 14.00 14.00 14.00 1,109,200 0
09-Dec-2024 15.00 15.00 14.00 14.00 268,400 0
06-Dec-2024 15.00 15.00 14.00 15.00 621,900 0
05-Dec-2024 14.00 15.00 14.00 15.00 329,600 0
04-Dec-2024 15.00 15.00 14.00 14.00 238,200 0
03-Dec-2024 15.00 15.00 15.00 15.00 15,600 0
02-Dec-2024 15.00 15.00 15.00 15.00 937,100 0
29-Nov-2024 14.00 15.00 14.00 15.00 396,900 0
28-Nov-2024 15.00 15.00 15.00 15.00 26,600 0
26-Nov-2024 15.00 15.00 15.00 15.00 267,300 0
25-Nov-2024 14.00 15.00 14.00 15.00 875,500 0