Price History - YELO

Kembali ke Company
Ticker: YELO
Company: PT Yelooo Integra Datanet Tbk.
Date Open High Low Close Volume Value
28-Aug-2023 50.00 51.00 50.00 50.00 1,693,700 0
25-Aug-2023 50.00 51.00 50.00 50.00 1,101,400 0
24-Aug-2023 50.00 51.00 50.00 50.00 1,714,900 0
23-Aug-2023 51.00 51.00 50.00 50.00 2,829,500 0
22-Aug-2023 50.00 51.00 50.00 51.00 3,894,800 0
21-Aug-2023 50.00 51.00 50.00 50.00 5,428,400 0
18-Aug-2023 51.00 51.00 50.00 50.00 1,520,000 0
16-Aug-2023 51.00 51.00 50.00 51.00 1,772,000 0
15-Aug-2023 51.00 51.00 50.00 50.00 2,951,800 0
14-Aug-2023 50.00 52.00 50.00 51.00 4,974,200 0
11-Aug-2023 50.00 54.00 50.00 50.00 178,082,500 0
10-Aug-2023 51.00 51.00 50.00 50.00 6,548,800 0
09-Aug-2023 50.00 51.00 50.00 50.00 8,155,400 0
08-Aug-2023 50.00 51.00 50.00 51.00 2,927,800 0
07-Aug-2023 51.00 52.00 50.00 51.00 3,118,700 0
04-Aug-2023 50.00 52.00 50.00 51.00 5,447,500 0
03-Aug-2023 54.00 54.00 51.00 51.00 21,318,100 0
02-Aug-2023 54.00 56.00 51.00 54.00 33,263,400 0
01-Aug-2023 50.00 58.00 50.00 54.00 335,126,400 0
31-Jul-2023 50.00 50.00 50.00 50.00 1,190,700 0
28-Jul-2023 50.00 50.00 50.00 50.00 1,186,800 0
27-Jul-2023 50.00 51.00 50.00 50.00 1,663,100 0
26-Jul-2023 50.00 51.00 50.00 50.00 5,793,600 0
25-Jul-2023 51.00 51.00 50.00 50.00 3,928,900 0
24-Jul-2023 50.00 51.00 50.00 50.00 1,887,500 0
21-Jul-2023 50.00 51.00 50.00 50.00 3,420,700 0
20-Jul-2023 50.00 51.00 50.00 51.00 6,111,100 0
18-Jul-2023 51.00 51.00 50.00 50.00 12,061,300 0
17-Jul-2023 51.00 51.00 50.00 51.00 3,214,800 0
14-Jul-2023 51.00 51.00 50.00 51.00 1,988,200 0
13-Jul-2023 50.00 51.00 50.00 50.00 2,894,000 0
12-Jul-2023 51.00 51.00 50.00 50.00 1,741,000 0
11-Jul-2023 50.00 51.00 50.00 51.00 1,982,500 0
10-Jul-2023 51.00 52.00 50.00 50.00 3,918,200 0
07-Jul-2023 51.00 52.00 51.00 51.00 2,570,900 0
06-Jul-2023 52.00 52.00 50.00 51.00 6,567,300 0
05-Jul-2023 51.00 52.00 50.00 51.00 6,879,000 0
04-Jul-2023 50.00 52.00 50.00 50.00 20,389,600 0
03-Jul-2023 51.00 51.00 50.00 50.00 6,364,500 0
27-Jun-2023 50.00 51.00 50.00 50.00 2,316,200 0
26-Jun-2023 51.00 51.00 50.00 50.00 7,995,400 0
23-Jun-2023 51.00 52.00 50.00 50.00 5,609,500 0
22-Jun-2023 50.00 51.00 50.00 51.00 8,158,300 0
21-Jun-2023 50.00 51.00 50.00 50.00 8,561,400 0
20-Jun-2023 50.00 51.00 50.00 50.00 13,574,300 0
19-Jun-2023 51.00 51.00 50.00 50.00 6,782,800 0
16-Jun-2023 50.00 51.00 50.00 51.00 5,465,400 0
15-Jun-2023 50.00 51.00 50.00 50.00 2,717,000 0
14-Jun-2023 52.00 52.00 50.00 50.00 4,751,300 0
13-Jun-2023 51.00 52.00 50.00 51.00 9,866,500 0
12-Jun-2023 51.00 51.00 50.00 50.00 7,989,300 0
09-Jun-2023 51.00 51.00 50.00 50.00 8,150,600 0
08-Jun-2023 52.00 52.00 50.00 51.00 4,747,000 0
07-Jun-2023 51.00 52.00 50.00 52.00 9,013,600 0
06-Jun-2023 52.00 52.00 50.00 51.00 24,577,600 0
05-Jun-2023 53.00 53.00 51.00 52.00 8,091,800 0
31-May-2023 53.00 54.00 52.00 53.00 5,565,900 0
30-May-2023 52.00 54.00 52.00 53.00 28,468,300 0
29-May-2023 53.00 55.00 52.00 52.00 12,658,400 0
26-May-2023 54.00 54.00 53.00 53.00 3,141,500 0
25-May-2023 53.00 54.00 53.00 53.00 4,863,300 0
24-May-2023 51.00 56.00 51.00 53.00 138,353,200 0
23-May-2023 53.00 53.00 51.00 52.00 81,295,400 0
22-May-2023 52.00 53.00 51.00 53.00 2,219,000 0
19-May-2023 53.00 53.00 51.00 52.00 4,951,500 0
17-May-2023 53.00 54.00 52.00 52.00 5,334,500 0
16-May-2023 53.00 54.00 53.00 53.00 2,625,100 0
15-May-2023 53.00 55.00 52.00 53.00 9,843,000 0
12-May-2023 52.00 55.00 51.00 53.00 32,048,400 0
11-May-2023 52.00 53.00 51.00 51.00 2,100,300 0
10-May-2023 52.00 53.00 51.00 52.00 3,312,700 0
09-May-2023 53.00 54.00 52.00 52.00 4,380,900 0
08-May-2023 52.00 54.00 52.00 52.00 8,261,700 0
05-May-2023 52.00 54.00 51.00 52.00 15,820,300 0
04-May-2023 52.00 52.00 51.00 51.00 2,296,900 0
03-May-2023 52.00 52.00 51.00 51.00 5,285,100 0
02-May-2023 51.00 52.00 51.00 52.00 3,811,800 0
28-Apr-2023 52.00 53.00 51.00 51.00 2,753,000 0
27-Apr-2023 51.00 53.00 51.00 52.00 18,664,700 0
26-Apr-2023 51.00 52.00 51.00 51.00 3,963,500 0
18-Apr-2023 52.00 52.00 51.00 51.00 2,718,900 0
17-Apr-2023 52.00 53.00 51.00 51.00 2,723,500 0
14-Apr-2023 52.00 55.00 51.00 52.00 34,342,700 0
13-Apr-2023 52.00 52.00 51.00 51.00 3,525,900 0
12-Apr-2023 51.00 52.00 51.00 52.00 2,857,300 0
11-Apr-2023 53.00 53.00 51.00 51.00 7,420,900 0
10-Apr-2023 54.00 54.00 52.00 52.00 8,118,900 0
06-Apr-2023 53.00 57.00 52.00 53.00 39,768,100 0
05-Apr-2023 54.00 54.00 53.00 53.00 4,616,000 0
04-Apr-2023 54.00 55.00 53.00 54.00 6,935,700 0
03-Apr-2023 53.00 57.00 52.00 53.00 37,715,500 0
31-Mar-2023 53.00 54.00 52.00 53.00 5,924,800 0
30-Mar-2023 53.00 58.00 52.00 53.00 36,451,000 0
29-Mar-2023 52.00 54.00 52.00 52.00 8,027,400 0
28-Mar-2023 53.00 53.00 51.00 52.00 14,881,000 0
27-Mar-2023 54.00 55.00 52.00 53.00 25,078,200 0
24-Mar-2023 57.00 57.00 54.00 55.00 6,643,500 0
21-Mar-2023 56.00 58.00 56.00 56.00 3,343,900 0
20-Mar-2023 56.00 58.00 54.00 57.00 14,702,000 0
17-Mar-2023 51.00 57.00 51.00 56.00 16,262,100 0