Price History - YELO

Kembali ke Company
Ticker: YELO
Company: PT Yelooo Integra Datanet Tbk.
Date Open High Low Close Volume Value
01-Nov-2023 50.00 50.00 50.00 50.00 9,100 0
31-Oct-2023 50.00 50.00 50.00 50.00 8,000 0
30-Oct-2023 50.00 50.00 50.00 50.00 49,900 0
27-Oct-2023 50.00 50.00 50.00 50.00 57,500 0
26-Oct-2023 50.00 50.00 50.00 50.00 38,800 0
25-Oct-2023 50.00 50.00 50.00 50.00 301,400 0
24-Oct-2023 50.00 50.00 50.00 50.00 22,000 0
23-Oct-2023 50.00 50.00 50.00 50.00 148,100 0
20-Oct-2023 50.00 50.00 50.00 50.00 78,300 0
19-Oct-2023 50.00 50.00 50.00 50.00 89,700 0
18-Oct-2023 50.00 50.00 50.00 50.00 129,800 0
17-Oct-2023 50.00 50.00 50.00 50.00 163,000 0
16-Oct-2023 50.00 50.00 50.00 50.00 64,100 0
13-Oct-2023 50.00 50.00 50.00 50.00 445,400 0
12-Oct-2023 50.00 50.00 50.00 50.00 311,800 0
11-Oct-2023 50.00 50.00 50.00 50.00 126,600 0
10-Oct-2023 50.00 50.00 50.00 50.00 34,200 0
09-Oct-2023 50.00 50.00 50.00 50.00 164,000 0
06-Oct-2023 50.00 50.00 50.00 50.00 46,900 0
05-Oct-2023 50.00 50.00 50.00 50.00 1,883,100 0
04-Oct-2023 50.00 50.00 50.00 50.00 906,400 0
03-Oct-2023 50.00 51.00 50.00 50.00 5,324,100 0
02-Oct-2023 50.00 51.00 50.00 50.00 9,469,700 0
29-Sep-2023 50.00 55.00 50.00 50.00 179,298,600 0
27-Sep-2023 51.00 51.00 50.00 50.00 5,373,500 0
26-Sep-2023 51.00 52.00 50.00 50.00 16,190,000 0
25-Sep-2023 51.00 54.00 50.00 51.00 214,063,900 0
22-Sep-2023 51.00 51.00 50.00 51.00 6,370,300 0
21-Sep-2023 50.00 52.00 50.00 51.00 12,745,500 0
20-Sep-2023 50.00 51.00 50.00 50.00 5,648,300 0
19-Sep-2023 50.00 51.00 50.00 50.00 1,292,900 0
18-Sep-2023 50.00 51.00 50.00 50.00 1,933,100 0
15-Sep-2023 50.00 51.00 50.00 50.00 312,600 0
14-Sep-2023 50.00 50.00 50.00 50.00 1,582,400 0
13-Sep-2023 50.00 51.00 50.00 50.00 2,277,100 0
12-Sep-2023 50.00 50.00 50.00 50.00 144,800 0
11-Sep-2023 50.00 51.00 50.00 50.00 509,400 0
08-Sep-2023 50.00 51.00 50.00 50.00 472,200 0
07-Sep-2023 51.00 51.00 50.00 50.00 4,667,800 0
06-Sep-2023 50.00 51.00 50.00 51.00 5,597,500 0
05-Sep-2023 50.00 50.00 50.00 50.00 112,200 0
04-Sep-2023 50.00 51.00 50.00 50.00 1,918,200 0
01-Sep-2023 50.00 50.00 50.00 50.00 447,000 0
31-Aug-2023 50.00 50.00 50.00 50.00 529,500 0
30-Aug-2023 50.00 50.00 50.00 50.00 2,319,000 0
29-Aug-2023 50.00 51.00 50.00 50.00 2,190,700 0
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