Yelooo Integra Datanet Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 150.00 | 167.00 | 148.00 | 163.00 | 163.00 | 517,183,200 |
| 2022-02-04 | 171.00 | 172.00 | 159.00 | 159.00 | 159.00 | 199,371,800 |
| 2022-02-03 | 161.00 | 178.00 | 158.00 | 170.00 | 170.00 | 990,317,400 |
| 2022-02-02 | 153.00 | 160.00 | 153.00 | 160.00 | 160.00 | 197,452,300 |
| 2022-01-31 | 152.00 | 162.00 | 152.00 | 154.00 | 154.00 | 207,023,600 |
| 2022-01-28 | 162.00 | 168.00 | 153.00 | 153.00 | 153.00 | 690,526,200 |
| 2022-01-27 | 155.00 | 167.00 | 154.00 | 161.00 | 161.00 | 1,187,874,900 |
| 2022-01-26 | 143.00 | 164.00 | 138.00 | 154.00 | 154.00 | 998,235,500 |
| 2022-01-25 | 128.00 | 146.00 | 128.00 | 142.00 | 142.00 | 565,233,900 |
| 2022-01-24 | 134.00 | 134.00 | 129.00 | 130.00 | 130.00 | 28,794,100 |
| 2022-01-21 | 136.00 | 138.00 | 131.00 | 133.00 | 133.00 | 92,205,400 |
| 2022-01-20 | 138.00 | 141.00 | 131.00 | 135.00 | 135.00 | 120,599,300 |
| 2022-01-19 | 141.00 | 144.00 | 136.00 | 138.00 | 138.00 | 133,550,500 |
| 2022-01-18 | 138.00 | 146.00 | 133.00 | 141.00 | 141.00 | 297,842,300 |
| 2022-01-17 | 127.00 | 138.00 | 127.00 | 135.00 | 135.00 | 285,258,200 |
| 2022-01-14 | 128.00 | 130.00 | 126.00 | 127.00 | 127.00 | 13,113,600 |
| 2022-01-13 | 129.00 | 131.00 | 126.00 | 128.00 | 128.00 | 89,548,900 |
| 2022-01-12 | 127.00 | 136.00 | 127.00 | 129.00 | 129.00 | 156,091,700 |
| 2022-01-11 | 133.00 | 135.00 | 126.00 | 127.00 | 127.00 | 80,324,300 |
| 2022-01-10 | 132.00 | 137.00 | 130.00 | 132.00 | 132.00 | 45,347,800 |
| 2022-01-07 | 137.00 | 140.00 | 131.00 | 131.00 | 131.00 | 32,354,000 |
| 2022-01-06 | 135.00 | 141.00 | 135.00 | 137.00 | 137.00 | 123,219,200 |
| 2022-01-05 | 143.00 | 146.00 | 137.00 | 137.00 | 137.00 | 200,765,700 |
| 2022-01-04 | 143.00 | 148.00 | 135.00 | 142.00 | 142.00 | 306,035,900 |
| 2022-01-03 | 129.00 | 146.00 | 129.00 | 139.00 | 139.00 | 179,894,300 |
| 2021-12-30 | 118.00 | 153.00 | 118.00 | 135.00 | 135.00 | 583,554,500 |
| 2021-12-29 | 128.00 | 133.00 | 122.00 | 125.00 | 125.00 | 63,333,500 |
| 2021-12-28 | 137.00 | 138.00 | 128.00 | 128.00 | 128.00 | 64,217,600 |
| 2021-12-27 | 144.00 | 147.00 | 136.00 | 137.00 | 137.00 | 189,516,700 |
| 2021-12-24 | 148.00 | 152.00 | 145.00 | 145.00 | 145.00 | 130,725,800 |
| 2021-12-23 | 150.00 | 152.00 | 145.00 | 147.00 | 147.00 | 96,812,900 |
| 2021-12-22 | 152.00 | 154.00 | 147.00 | 149.00 | 149.00 | 110,640,100 |
| 2021-12-21 | 147.00 | 157.00 | 142.00 | 152.00 | 152.00 | 212,644,400 |
| 2021-12-20 | 157.00 | 159.00 | 147.00 | 149.00 | 149.00 | 68,754,100 |
| 2021-12-17 | 163.00 | 164.00 | 156.00 | 157.00 | 157.00 | 74,470,600 |
| 2021-12-16 | 156.00 | 168.00 | 155.00 | 161.00 | 161.00 | 336,712,100 |
| 2021-12-15 | 154.00 | 158.00 | 154.00 | 155.00 | 155.00 | 28,738,400 |
| 2021-12-14 | 158.00 | 158.00 | 153.00 | 154.00 | 154.00 | 34,851,300 |
| 2021-12-13 | 158.00 | 159.00 | 156.00 | 156.00 | 156.00 | 26,849,900 |
| 2021-12-10 | 160.00 | 160.00 | 156.00 | 157.00 | 157.00 | 45,674,900 |
| 2021-12-09 | 159.00 | 163.00 | 157.00 | 159.00 | 159.00 | 179,405,400 |
| 2021-12-08 | 158.00 | 161.00 | 155.00 | 156.00 | 156.00 | 47,495,600 |
| 2021-12-07 | 162.00 | 166.00 | 157.00 | 158.00 | 158.00 | 301,589,400 |
| 2021-12-06 | 157.00 | 165.00 | 152.00 | 160.00 | 160.00 | 318,382,300 |
| 2021-12-03 | 161.00 | 161.00 | 155.00 | 156.00 | 156.00 | 141,046,600 |
| 2021-12-02 | 160.00 | 165.00 | 154.00 | 157.00 | 157.00 | 242,868,500 |
| 2021-12-01 | 161.00 | 169.00 | 156.00 | 160.00 | 160.00 | 204,050,800 |
| 2021-11-30 | 170.00 | 170.00 | 160.00 | 160.00 | 160.00 | 180,884,300 |
| 2021-11-29 | 162.00 | 178.00 | 162.00 | 167.00 | 167.00 | 386,984,400 |
| 2021-11-26 | 171.00 | 172.00 | 158.00 | 164.00 | 164.00 | 356,204,600 |
| 2021-11-25 | 179.00 | 184.00 | 166.00 | 169.00 | 169.00 | 418,424,100 |
| 2021-11-24 | 175.00 | 197.00 | 175.00 | 178.00 | 178.00 | 1,452,282,800 |
| 2021-11-23 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | 10,578,100 |
| 2021-11-22 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 7,411,700 |
| 2021-11-19 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 26,854,800 |
| 2021-11-18 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 16,713,800 |
| 2021-11-17 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | 2,018,900 |
| 2021-11-16 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 2,226,700 |
| 2021-11-15 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | 2,226,100 |
| 2021-11-12 | 328.00 | 328.00 | 304.00 | 304.00 | 304.00 | 7,364,300 |
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.