Yelooo Integra Datanet Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 96.000 | 99.000 | 96.000 | 96.000 | 96.000 | 32,871,900 |
| 2022-08-09 | 97.000 | 99.000 | 96.000 | 96.000 | 96.000 | 16,281,700 |
| 2022-08-08 | 98.000 | 102.00 | 96.000 | 97.000 | 97.000 | 63,600,600 |
| 2022-08-05 | 97.000 | 99.000 | 96.000 | 97.000 | 97.000 | 21,810,700 |
| 2022-08-04 | 95.000 | 98.000 | 94.000 | 97.000 | 97.000 | 32,466,800 |
| 2022-08-03 | 96.000 | 97.000 | 94.000 | 95.000 | 95.000 | 8,702,400 |
| 2022-08-02 | 95.000 | 98.000 | 94.000 | 96.000 | 96.000 | 22,070,000 |
| 2022-08-01 | 94.000 | 98.000 | 94.000 | 95.000 | 95.000 | 27,395,600 |
| 2022-07-29 | 98.000 | 99.000 | 94.000 | 95.000 | 95.000 | 31,551,300 |
| 2022-07-28 | 95.000 | 102.00 | 94.000 | 98.000 | 98.000 | 116,675,600 |
| 2022-07-27 | 93.000 | 98.000 | 93.000 | 94.000 | 94.000 | 32,235,000 |
| 2022-07-26 | 93.000 | 95.000 | 93.000 | 93.000 | 93.000 | 15,947,300 |
| 2022-07-25 | 95.000 | 96.000 | 93.000 | 93.000 | 93.000 | 10,132,200 |
| 2022-07-22 | 93.000 | 96.000 | 93.000 | 95.000 | 95.000 | 33,622,700 |
| 2022-07-21 | 94.000 | 96.000 | 92.000 | 92.000 | 92.000 | 25,677,500 |
| 2022-07-20 | 95.000 | 95.000 | 92.000 | 94.000 | 94.000 | 29,029,800 |
| 2022-07-19 | 94.000 | 96.000 | 92.000 | 94.000 | 94.000 | 45,271,900 |
| 2022-07-18 | 91.000 | 100.00 | 89.000 | 93.000 | 93.000 | 203,611,400 |
| 2022-07-15 | 91.000 | 93.000 | 90.000 | 91.000 | 91.000 | 11,312,900 |
| 2022-07-14 | 93.000 | 93.000 | 91.000 | 91.000 | 91.000 | 8,353,300 |
| 2022-07-13 | 92.000 | 96.000 | 91.000 | 92.000 | 92.000 | 43,481,900 |
| 2022-07-12 | 91.000 | 93.000 | 90.000 | 91.000 | 91.000 | 16,640,900 |
| 2022-07-11 | 91.000 | 92.000 | 90.000 | 91.000 | 91.000 | 9,158,300 |
| 2022-07-08 | 93.000 | 94.000 | 90.000 | 91.000 | 91.000 | 12,273,800 |
| 2022-07-07 | 93.000 | 96.000 | 91.000 | 93.000 | 93.000 | 25,913,600 |
| 2022-07-06 | 94.000 | 94.000 | 91.000 | 92.000 | 92.000 | 19,075,100 |
| 2022-07-05 | 88.000 | 95.000 | 88.000 | 94.000 | 94.000 | 44,112,900 |
| 2022-07-04 | 92.000 | 95.000 | 87.000 | 88.000 | 88.000 | 24,123,400 |
| 2022-07-01 | 97.000 | 98.000 | 91.000 | 91.000 | 91.000 | 35,803,200 |
| 2022-06-30 | 99.000 | 99.000 | 97.000 | 97.000 | 97.000 | 15,758,000 |
| 2022-06-29 | 101.00 | 102.00 | 98.000 | 98.000 | 98.000 | 24,751,100 |
| 2022-06-28 | 102.00 | 104.00 | 100.00 | 101.00 | 101.00 | 27,881,000 |
| 2022-06-27 | 104.00 | 106.00 | 102.00 | 102.00 | 102.00 | 47,163,300 |
| 2022-06-24 | 102.00 | 104.00 | 100.00 | 103.00 | 103.00 | 53,165,800 |
| 2022-06-23 | 101.00 | 105.00 | 101.00 | 101.00 | 101.00 | 41,134,300 |
| 2022-06-22 | 107.00 | 107.00 | 100.00 | 101.00 | 101.00 | 108,866,400 |
| 2022-06-21 | 101.00 | 111.00 | 101.00 | 105.00 | 105.00 | 179,417,700 |
| 2022-06-20 | 104.00 | 105.00 | 98.000 | 100.00 | 100.00 | 52,983,100 |
| 2022-06-17 | 103.00 | 111.00 | 102.00 | 103.00 | 103.00 | 124,566,000 |
| 2022-06-16 | 104.00 | 106.00 | 103.00 | 104.00 | 104.00 | 32,121,700 |
| 2022-06-15 | 107.00 | 109.00 | 103.00 | 103.00 | 103.00 | 47,742,900 |
| 2022-06-14 | 125.00 | 125.00 | 107.00 | 107.00 | 107.00 | 113,252,900 |
| 2022-06-13 | 103.00 | 115.00 | 101.00 | 115.00 | 115.00 | 313,567,200 |
| 2022-06-10 | 107.00 | 108.00 | 101.00 | 103.00 | 103.00 | 53,086,000 |
| 2022-06-09 | 101.00 | 118.00 | 99.000 | 106.00 | 106.00 | 546,457,100 |
| 2022-06-08 | 101.00 | 107.00 | 100.00 | 101.00 | 101.00 | 91,598,700 |
| 2022-06-07 | 119.00 | 124.00 | 107.00 | 107.00 | 107.00 | 347,987,200 |
| 2022-06-06 | 90.000 | 115.00 | 90.000 | 115.00 | 115.00 | 525,344,300 |
| 2022-06-03 | 91.000 | 91.000 | 89.000 | 90.000 | 90.000 | 15,187,300 |
| 2022-06-02 | 92.000 | 92.000 | 89.000 | 90.000 | 90.000 | 22,299,000 |
| 2022-05-31 | 93.000 | 94.000 | 89.000 | 92.000 | 92.000 | 25,844,800 |
| 2022-05-30 | 92.000 | 94.000 | 89.000 | 92.000 | 92.000 | 13,522,000 |
| 2022-05-27 | 92.000 | 94.000 | 89.000 | 92.000 | 92.000 | 13,979,700 |
| 2022-05-25 | 95.000 | 95.000 | 91.000 | 92.000 | 92.000 | 14,089,800 |
| 2022-05-24 | 96.000 | 96.000 | 93.000 | 95.000 | 95.000 | 12,429,600 |
| 2022-05-23 | 93.000 | 97.000 | 93.000 | 95.000 | 95.000 | 19,197,200 |
| 2022-05-20 | 93.000 | 96.000 | 91.000 | 93.000 | 93.000 | 17,982,600 |
| 2022-05-19 | 101.00 | 101.00 | 93.000 | 93.000 | 93.000 | 49,802,700 |
| 2022-05-18 | 89.000 | 102.00 | 88.000 | 100.00 | 100.00 | 157,771,700 |
| 2022-05-17 | 86.000 | 91.000 | 86.000 | 88.000 | 88.000 | 19,198,700 |
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.