Price History - YELO

Kembali ke Company
Ticker: YELO
Company: PT Yelooo Integra Datanet Tbk.
Date Open High Low Close Volume Value
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
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