Yelooo Integra Datanet Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-07 | 51.000 | 52.000 | 50.000 | 51.000 | 51.000 | 3,118,700 |
| 2023-08-04 | 50.000 | 52.000 | 50.000 | 51.000 | 51.000 | 5,447,500 |
| 2023-08-03 | 54.000 | 54.000 | 51.000 | 51.000 | 51.000 | 21,318,100 |
| 2023-08-02 | 54.000 | 56.000 | 51.000 | 54.000 | 54.000 | 33,263,400 |
| 2023-08-01 | 50.000 | 58.000 | 50.000 | 54.000 | 54.000 | 335,126,400 |
| 2023-07-31 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 1,190,700 |
| 2023-07-28 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 1,186,800 |
| 2023-07-27 | 50.000 | 51.000 | 50.000 | 50.000 | 50.000 | 1,663,100 |
| 2023-07-26 | 50.000 | 51.000 | 50.000 | 50.000 | 50.000 | 5,793,600 |
| 2023-07-25 | 51.000 | 51.000 | 50.000 | 50.000 | 50.000 | 3,928,900 |
| 2023-07-24 | 50.000 | 51.000 | 50.000 | 50.000 | 50.000 | 1,887,500 |
| 2023-07-21 | 50.000 | 51.000 | 50.000 | 50.000 | 50.000 | 3,420,700 |
| 2023-07-20 | 50.000 | 51.000 | 50.000 | 51.000 | 51.000 | 6,111,100 |
| 2023-07-18 | 51.000 | 51.000 | 50.000 | 50.000 | 50.000 | 12,061,300 |
| 2023-07-17 | 51.000 | 51.000 | 50.000 | 51.000 | 51.000 | 3,214,800 |
| 2023-07-14 | 51.000 | 51.000 | 50.000 | 51.000 | 51.000 | 1,988,200 |
| 2023-07-13 | 50.000 | 51.000 | 50.000 | 50.000 | 50.000 | 2,894,000 |
| 2023-07-12 | 51.000 | 51.000 | 50.000 | 50.000 | 50.000 | 1,741,000 |
| 2023-07-11 | 50.000 | 51.000 | 50.000 | 51.000 | 51.000 | 1,982,500 |
| 2023-07-10 | 51.000 | 52.000 | 50.000 | 50.000 | 50.000 | 3,918,200 |
| 2023-07-07 | 51.000 | 52.000 | 51.000 | 51.000 | 51.000 | 2,570,900 |
| 2023-07-06 | 52.000 | 52.000 | 50.000 | 51.000 | 51.000 | 6,567,300 |
| 2023-07-05 | 51.000 | 52.000 | 50.000 | 51.000 | 51.000 | 6,879,000 |
| 2023-07-04 | 50.000 | 52.000 | 50.000 | 50.000 | 50.000 | 20,389,600 |
| 2023-07-03 | 51.000 | 51.000 | 50.000 | 50.000 | 50.000 | 6,364,500 |
| 2023-06-27 | 50.000 | 51.000 | 50.000 | 50.000 | 50.000 | 2,316,200 |
| 2023-06-26 | 51.000 | 51.000 | 50.000 | 50.000 | 50.000 | 7,995,400 |
| 2023-06-23 | 51.000 | 52.000 | 50.000 | 50.000 | 50.000 | 5,609,500 |
| 2023-06-22 | 50.000 | 51.000 | 50.000 | 51.000 | 51.000 | 8,158,300 |
| 2023-06-21 | 50.000 | 51.000 | 50.000 | 50.000 | 50.000 | 8,561,400 |
| 2023-06-20 | 50.000 | 51.000 | 50.000 | 50.000 | 50.000 | 13,574,300 |
| 2023-06-19 | 51.000 | 51.000 | 50.000 | 50.000 | 50.000 | 6,782,800 |
| 2023-06-16 | 50.000 | 51.000 | 50.000 | 51.000 | 51.000 | 5,465,400 |
| 2023-06-15 | 50.000 | 51.000 | 50.000 | 50.000 | 50.000 | 2,717,000 |
| 2023-06-14 | 52.000 | 52.000 | 50.000 | 50.000 | 50.000 | 4,751,300 |
| 2023-06-13 | 51.000 | 52.000 | 50.000 | 51.000 | 51.000 | 9,866,500 |
| 2023-06-12 | 51.000 | 51.000 | 50.000 | 50.000 | 50.000 | 7,989,300 |
| 2023-06-09 | 51.000 | 51.000 | 50.000 | 50.000 | 50.000 | 8,150,600 |
| 2023-06-08 | 52.000 | 52.000 | 50.000 | 51.000 | 51.000 | 4,747,000 |
| 2023-06-07 | 51.000 | 52.000 | 50.000 | 52.000 | 52.000 | 9,013,600 |
| 2023-06-06 | 52.000 | 52.000 | 50.000 | 51.000 | 51.000 | 24,577,600 |
| 2023-06-05 | 53.000 | 53.000 | 51.000 | 52.000 | 52.000 | 8,091,800 |
| 2023-05-31 | 53.000 | 54.000 | 52.000 | 53.000 | 53.000 | 5,565,900 |
| 2023-05-30 | 52.000 | 54.000 | 52.000 | 53.000 | 53.000 | 28,468,300 |
| 2023-05-29 | 53.000 | 55.000 | 52.000 | 52.000 | 52.000 | 12,658,400 |
| 2023-05-26 | 54.000 | 54.000 | 53.000 | 53.000 | 53.000 | 3,141,500 |
| 2023-05-25 | 53.000 | 54.000 | 53.000 | 53.000 | 53.000 | 4,863,300 |
| 2023-05-24 | 51.000 | 56.000 | 51.000 | 53.000 | 53.000 | 138,353,200 |
| 2023-05-23 | 53.000 | 53.000 | 51.000 | 52.000 | 52.000 | 81,295,400 |
| 2023-05-22 | 52.000 | 53.000 | 51.000 | 53.000 | 53.000 | 2,219,000 |
| 2023-05-19 | 53.000 | 53.000 | 51.000 | 52.000 | 52.000 | 4,951,500 |
| 2023-05-17 | 53.000 | 54.000 | 52.000 | 52.000 | 52.000 | 5,334,500 |
| 2023-05-16 | 53.000 | 54.000 | 53.000 | 53.000 | 53.000 | 2,625,100 |
| 2023-05-15 | 53.000 | 55.000 | 52.000 | 53.000 | 53.000 | 9,843,000 |
| 2023-05-12 | 52.000 | 55.000 | 51.000 | 53.000 | 53.000 | 32,048,400 |
| 2023-05-11 | 52.000 | 53.000 | 51.000 | 51.000 | 51.000 | 2,100,300 |
| 2023-05-10 | 52.000 | 53.000 | 51.000 | 52.000 | 52.000 | 3,312,700 |
| 2023-05-09 | 53.000 | 54.000 | 52.000 | 52.000 | 52.000 | 4,380,900 |
| 2023-05-08 | 52.000 | 54.000 | 52.000 | 52.000 | 52.000 | 8,261,700 |
| 2023-05-05 | 52.000 | 54.000 | 51.000 | 52.000 | 52.000 | 15,820,300 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.