Price History - YELO

Kembali ke Company
Ticker: YELO
Company: PT Yelooo Integra Datanet Tbk.
Date Open High Low Close Volume Value
16-Mar-2023 53.00 53.00 50.00 51.00 14,121,500 0
15-Mar-2023 54.00 55.00 53.00 53.00 5,011,800 0
14-Mar-2023 52.00 57.00 52.00 54.00 21,101,900 0
13-Mar-2023 54.00 55.00 52.00 52.00 7,709,500 0
10-Mar-2023 55.00 56.00 54.00 54.00 11,556,300 0
09-Mar-2023 57.00 58.00 54.00 55.00 18,390,200 0
08-Mar-2023 58.00 58.00 57.00 57.00 5,371,500 0
07-Mar-2023 58.00 58.00 57.00 57.00 5,890,100 0
06-Mar-2023 58.00 59.00 57.00 57.00 7,980,000 0
03-Mar-2023 58.00 62.00 57.00 58.00 40,287,000 0
02-Mar-2023 58.00 59.00 57.00 58.00 14,316,200 0
01-Mar-2023 57.00 60.00 56.00 57.00 18,321,900 0
28-Feb-2023 58.00 59.00 57.00 58.00 4,407,400 0
27-Feb-2023 59.00 60.00 58.00 58.00 4,996,200 0
24-Feb-2023 58.00 60.00 57.00 59.00 9,033,800 0
23-Feb-2023 58.00 59.00 57.00 57.00 6,974,900 0
22-Feb-2023 59.00 61.00 58.00 58.00 11,971,600 0
21-Feb-2023 59.00 60.00 58.00 59.00 11,185,800 0
20-Feb-2023 62.00 63.00 58.00 59.00 27,745,300 0
17-Feb-2023 64.00 65.00 62.00 62.00 11,126,700 0
16-Feb-2023 65.00 67.00 63.00 64.00 10,411,100 0
15-Feb-2023 64.00 68.00 63.00 64.00 29,519,500 0
14-Feb-2023 64.00 65.00 62.00 64.00 9,604,800 0
13-Feb-2023 66.00 66.00 63.00 63.00 14,190,100 0
10-Feb-2023 70.00 70.00 65.00 66.00 9,849,100 0
09-Feb-2023 64.00 69.00 62.00 68.00 25,620,500 0
08-Feb-2023 68.00 69.00 64.00 64.00 21,046,600 0
07-Feb-2023 69.00 70.00 67.00 68.00 10,506,000 0
06-Feb-2023 71.00 73.00 68.00 68.00 22,502,500 0
03-Feb-2023 67.00 74.00 65.00 71.00 92,579,300 0
02-Feb-2023 61.00 66.00 61.00 66.00 35,369,400 0
01-Feb-2023 61.00 62.00 60.00 61.00 8,715,700 0
31-Jan-2023 59.00 62.00 59.00 61.00 15,378,700 0
30-Jan-2023 60.00 61.00 59.00 59.00 8,347,000 0
27-Jan-2023 57.00 60.00 57.00 59.00 12,927,200 0
26-Jan-2023 59.00 59.00 57.00 58.00 8,051,500 0
25-Jan-2023 58.00 60.00 58.00 58.00 8,822,800 0
24-Jan-2023 58.00 60.00 58.00 59.00 6,934,500 0
20-Jan-2023 61.00 63.00 58.00 58.00 27,765,300 0
19-Jan-2023 60.00 62.00 58.00 60.00 60,658,000 0
18-Jan-2023 60.00 61.00 59.00 60.00 7,661,300 0
17-Jan-2023 61.00 61.00 58.00 59.00 12,518,700 0
16-Jan-2023 59.00 62.00 59.00 60.00 17,048,400 0
13-Jan-2023 58.00 62.00 57.00 59.00 61,438,100 0
12-Jan-2023 61.00 61.00 58.00 58.00 13,311,700 0
11-Jan-2023 60.00 64.00 59.00 60.00 111,787,900 0
10-Jan-2023 61.00 62.00 57.00 60.00 17,379,800 0
09-Jan-2023 57.00 63.00 57.00 61.00 159,887,700 0
06-Jan-2023 55.00 59.00 55.00 56.00 48,032,700 0
05-Jan-2023 56.00 57.00 55.00 55.00 12,213,500 0
04-Jan-2023 56.00 60.00 54.00 56.00 37,152,100 0
03-Jan-2023 52.00 56.00 51.00 56.00 37,060,100 0
02-Jan-2023 57.00 57.00 54.00 54.00 42,914,400 0
30-Dec-2022 63.00 63.00 57.00 57.00 116,366,900 0
29-Dec-2022 66.00 71.00 61.00 61.00 349,367,600 0
28-Dec-2022 67.00 68.00 65.00 65.00 6,976,200 0
27-Dec-2022 68.00 69.00 65.00 66.00 17,344,600 0
26-Dec-2022 64.00 68.00 63.00 67.00 26,449,200 0
23-Dec-2022 67.00 67.00 63.00 63.00 48,374,800 0
22-Dec-2022 71.00 71.00 67.00 67.00 36,118,200 0
21-Dec-2022 76.00 83.00 71.00 71.00 338,703,800 0
20-Dec-2022 78.00 79.00 73.00 76.00 8,692,900 0
19-Dec-2022 79.00 79.00 76.00 78.00 2,089,400 0
16-Dec-2022 80.00 81.00 77.00 79.00 6,239,100 0
15-Dec-2022 79.00 85.00 78.00 80.00 23,530,100 0
14-Dec-2022 81.00 81.00 78.00 78.00 5,267,100 0
13-Dec-2022 76.00 80.00 76.00 80.00 8,740,600 0
12-Dec-2022 73.00 78.00 73.00 76.00 7,526,500 0
09-Dec-2022 76.00 78.00 73.00 74.00 6,780,100 0
08-Dec-2022 81.00 82.00 76.00 76.00 17,544,400 0
07-Dec-2022 86.00 87.00 81.00 81.00 18,706,000 0
06-Dec-2022 89.00 89.00 85.00 86.00 10,962,800 0
05-Dec-2022 89.00 90.00 86.00 88.00 17,869,500 0
02-Dec-2022 90.00 90.00 89.00 89.00 2,519,100 0
01-Dec-2022 89.00 91.00 89.00 89.00 3,563,500 0
30-Nov-2022 91.00 91.00 89.00 89.00 8,386,400 0
29-Nov-2022 90.00 94.00 89.00 90.00 27,774,600 0
28-Nov-2022 90.00 91.00 89.00 89.00 5,730,100 0
25-Nov-2022 91.00 92.00 90.00 90.00 3,919,100 0
24-Nov-2022 92.00 93.00 90.00 90.00 5,238,200 0
23-Nov-2022 94.00 94.00 92.00 92.00 4,014,400 0
22-Nov-2022 92.00 94.00 92.00 93.00 6,246,800 0
21-Nov-2022 91.00 93.00 91.00 92.00 6,265,600 0
18-Nov-2022 92.00 92.00 91.00 91.00 4,523,800 0
17-Nov-2022 92.00 93.00 91.00 91.00 5,421,700 0
16-Nov-2022 92.00 95.00 90.00 92.00 36,311,500 0
15-Nov-2022 91.00 92.00 90.00 91.00 4,385,000 0
14-Nov-2022 92.00 93.00 91.00 91.00 5,587,200 0
11-Nov-2022 93.00 94.00 91.00 92.00 10,940,400 0
10-Nov-2022 93.00 96.00 92.00 92.00 29,028,200 0
09-Nov-2022 92.00 93.00 91.00 92.00 9,425,800 0
08-Nov-2022 91.00 92.00 90.00 91.00 5,174,700 0
07-Nov-2022 90.00 92.00 90.00 90.00 7,660,200 0
04-Nov-2022 90.00 91.00 89.00 90.00 6,129,600 0
03-Nov-2022 92.00 92.00 89.00 90.00 11,949,700 0
02-Nov-2022 93.00 93.00 90.00 90.00 7,577,800 0
01-Nov-2022 97.00 103.00 90.00 91.00 140,308,200 0
31-Oct-2022 98.00 105.00 95.00 96.00 304,587,000 0
28-Oct-2022 100.00 104.00 94.00 97.00 76,883,200 0
27-Oct-2022 94.00 96.00 94.00 96.00 12,829,300 0