Yelooo Integra Datanet Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 90.000 | 91.000 | 84.000 | 85.000 | 85.000 | 24,408,100 |
| 2022-05-12 | 97.000 | 97.000 | 90.000 | 90.000 | 90.000 | 14,697,800 |
| 2022-05-11 | 93.000 | 103.00 | 92.000 | 96.000 | 96.000 | 32,686,500 |
| 2022-05-10 | 100.00 | 100.00 | 93.000 | 93.000 | 93.000 | 22,630,500 |
| 2022-05-09 | 101.00 | 104.00 | 98.000 | 99.000 | 99.000 | 12,920,600 |
| 2022-04-28 | 96.000 | 102.00 | 96.000 | 100.00 | 100.00 | 24,180,000 |
| 2022-04-27 | 97.000 | 98.000 | 94.000 | 96.000 | 96.000 | 14,058,200 |
| 2022-04-26 | 98.000 | 99.000 | 92.000 | 97.000 | 97.000 | 39,341,900 |
| 2022-04-25 | 103.00 | 105.00 | 96.000 | 97.000 | 97.000 | 45,185,200 |
| 2022-04-22 | 108.00 | 109.00 | 103.00 | 103.00 | 103.00 | 27,530,000 |
| 2022-04-21 | 111.00 | 111.00 | 107.00 | 107.00 | 107.00 | 17,745,200 |
| 2022-04-20 | 112.00 | 114.00 | 109.00 | 110.00 | 110.00 | 26,916,000 |
| 2022-04-19 | 114.00 | 115.00 | 111.00 | 111.00 | 111.00 | 19,418,300 |
| 2022-04-18 | 113.00 | 116.00 | 112.00 | 114.00 | 114.00 | 17,120,900 |
| 2022-04-14 | 115.00 | 117.00 | 112.00 | 113.00 | 113.00 | 25,409,200 |
| 2022-04-13 | 115.00 | 115.00 | 111.00 | 112.00 | 112.00 | 13,626,500 |
| 2022-04-12 | 117.00 | 117.00 | 110.00 | 112.00 | 112.00 | 21,127,500 |
| 2022-04-11 | 119.00 | 122.00 | 112.00 | 112.00 | 112.00 | 174,570,400 |
| 2022-04-08 | 122.00 | 124.00 | 119.00 | 119.00 | 119.00 | 285,061,700 |
| 2022-04-07 | 122.00 | 126.00 | 121.00 | 122.00 | 122.00 | 360,369,600 |
| 2022-04-06 | 122.00 | 127.00 | 120.00 | 122.00 | 122.00 | 414,582,500 |
| 2022-04-05 | 118.00 | 123.00 | 113.00 | 121.00 | 121.00 | 295,901,300 |
| 2022-04-04 | 112.00 | 117.00 | 112.00 | 113.00 | 113.00 | 27,304,400 |
| 2022-04-01 | 115.00 | 115.00 | 112.00 | 112.00 | 112.00 | 13,730,900 |
| 2022-03-31 | 117.00 | 117.00 | 113.00 | 114.00 | 114.00 | 10,644,200 |
| 2022-03-30 | 117.00 | 119.00 | 115.00 | 116.00 | 116.00 | 14,537,100 |
| 2022-03-29 | 118.00 | 118.00 | 114.00 | 117.00 | 117.00 | 20,706,800 |
| 2022-03-28 | 118.00 | 118.00 | 113.00 | 114.00 | 114.00 | 26,403,600 |
| 2022-03-25 | 121.00 | 122.00 | 116.00 | 116.00 | 116.00 | 29,894,200 |
| 2022-03-24 | 122.00 | 126.00 | 120.00 | 121.00 | 121.00 | 129,292,600 |
| 2022-03-23 | 125.00 | 129.00 | 120.00 | 121.00 | 121.00 | 235,893,700 |
| 2022-03-22 | 118.00 | 126.00 | 118.00 | 124.00 | 124.00 | 176,905,900 |
| 2022-03-21 | 117.00 | 123.00 | 116.00 | 118.00 | 118.00 | 48,887,600 |
| 2022-03-18 | 120.00 | 121.00 | 117.00 | 117.00 | 117.00 | 19,331,600 |
| 2022-03-17 | 116.00 | 121.00 | 115.00 | 119.00 | 119.00 | 37,136,000 |
| 2022-03-16 | 119.00 | 120.00 | 114.00 | 116.00 | 116.00 | 17,138,500 |
| 2022-03-15 | 124.00 | 124.00 | 115.00 | 117.00 | 117.00 | 58,656,000 |
| 2022-03-14 | 116.00 | 124.00 | 114.00 | 123.00 | 123.00 | 141,902,500 |
| 2022-03-11 | 112.00 | 116.00 | 111.00 | 114.00 | 114.00 | 26,686,800 |
| 2022-03-10 | 114.00 | 116.00 | 107.00 | 111.00 | 111.00 | 15,250,300 |
| 2022-03-09 | 113.00 | 119.00 | 110.00 | 114.00 | 114.00 | 57,184,000 |
| 2022-03-08 | 110.00 | 123.00 | 107.00 | 113.00 | 113.00 | 76,303,700 |
| 2022-03-07 | 117.00 | 119.00 | 111.00 | 111.00 | 111.00 | 45,897,300 |
| 2022-03-04 | 122.00 | 126.00 | 116.00 | 118.00 | 118.00 | 78,925,300 |
| 2022-03-02 | 130.00 | 132.00 | 123.00 | 124.00 | 124.00 | 45,241,300 |
| 2022-03-01 | 126.00 | 133.00 | 125.00 | 130.00 | 130.00 | 82,008,600 |
| 2022-02-25 | 125.00 | 137.00 | 120.00 | 126.00 | 126.00 | 206,411,000 |
| 2022-02-24 | 136.00 | 136.00 | 128.00 | 128.00 | 128.00 | 74,021,100 |
| 2022-02-23 | 147.00 | 149.00 | 137.00 | 137.00 | 137.00 | 400,543,100 |
| 2022-02-22 | 156.00 | 159.00 | 145.00 | 147.00 | 147.00 | 588,720,900 |
| 2022-02-21 | 157.00 | 160.00 | 152.00 | 155.00 | 155.00 | 471,676,000 |
| 2022-02-18 | 159.00 | 166.00 | 154.00 | 155.00 | 155.00 | 432,404,100 |
| 2022-02-17 | 160.00 | 162.00 | 151.00 | 159.00 | 159.00 | 258,054,900 |
| 2022-02-16 | 163.00 | 167.00 | 158.00 | 159.00 | 159.00 | 422,290,000 |
| 2022-02-15 | 159.00 | 164.00 | 159.00 | 162.00 | 162.00 | 219,370,400 |
| 2022-02-14 | 168.00 | 170.00 | 155.00 | 161.00 | 161.00 | 308,122,000 |
| 2022-02-11 | 162.00 | 168.00 | 161.00 | 166.00 | 166.00 | 698,595,100 |
| 2022-02-10 | 162.00 | 166.00 | 160.00 | 161.00 | 161.00 | 147,391,800 |
| 2022-02-09 | 164.00 | 169.00 | 161.00 | 162.00 | 162.00 | 281,448,500 |
| 2022-02-08 | 163.00 | 168.00 | 160.00 | 164.00 | 164.00 | 262,273,900 |
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.