Yelooo Integra Datanet Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 102.00 | 104.00 | 100.00 | 102.00 | 102.00 | 22,701,700 |
| 2026-05-04 | 103.00 | 106.00 | 101.00 | 102.00 | 102.00 | 29,452,500 |
| 2026-05-01 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 0 |
| 2026-04-30 | 104.00 | 108.00 | 98.000 | 103.00 | 103.00 | 97,392,500 |
| 2026-04-29 | 107.00 | 109.00 | 103.00 | 104.00 | 104.00 | 57,818,600 |
| 2026-04-28 | 101.00 | 111.00 | 99.000 | 107.00 | 107.00 | 162,413,000 |
| 2026-04-27 | 102.00 | 107.00 | 100.00 | 101.00 | 101.00 | 54,182,200 |
| 2026-04-24 | 109.00 | 109.00 | 97.000 | 98.000 | 98.000 | 105,096,700 |
| 2026-04-23 | 116.00 | 118.00 | 107.00 | 109.00 | 109.00 | 138,722,900 |
| 2026-04-22 | 110.00 | 121.00 | 108.00 | 115.00 | 115.00 | 375,880,300 |
| 2026-04-21 | 107.00 | 112.00 | 103.00 | 110.00 | 110.00 | 111,421,900 |
| 2026-04-20 | 113.00 | 116.00 | 105.00 | 107.00 | 107.00 | 145,587,800 |
| 2026-04-17 | 119.00 | 131.00 | 112.00 | 113.00 | 113.00 | 961,392,700 |
| 2026-04-16 | 115.00 | 121.00 | 112.00 | 117.00 | 117.00 | 323,163,100 |
| 2026-04-15 | 114.00 | 117.00 | 110.00 | 111.00 | 111.00 | 115,580,900 |
| 2026-04-14 | 115.00 | 120.00 | 110.00 | 114.00 | 114.00 | 372,190,200 |
| 2026-04-13 | 105.00 | 117.00 | 101.00 | 112.00 | 112.00 | 311,922,800 |
| 2026-04-10 | 107.00 | 111.00 | 104.00 | 105.00 | 105.00 | 181,396,500 |
| 2026-04-09 | 114.00 | 117.00 | 105.00 | 106.00 | 106.00 | 499,298,900 |
| 2026-04-08 | 103.00 | 114.00 | 100.00 | 114.00 | 114.00 | 501,185,400 |
| 2026-04-07 | 92.000 | 106.00 | 92.000 | 99.000 | 99.000 | 447,507,100 |
| 2026-04-06 | 84.000 | 96.000 | 84.000 | 91.000 | 91.000 | 82,734,100 |
| 2026-04-02 | 97.000 | 97.000 | 92.000 | 93.000 | 93.000 | 38,874,600 |
| 2026-04-01 | 96.000 | 98.000 | 94.000 | 97.000 | 97.000 | 86,799,500 |
| 2026-03-31 | 95.000 | 97.000 | 92.000 | 93.000 | 93.000 | 32,036,000 |
| 2026-03-30 | 96.000 | 97.000 | 91.000 | 95.000 | 95.000 | 41,506,200 |
| 2026-03-27 | 98.000 | 102.00 | 95.000 | 96.000 | 96.000 | 55,339,500 |
| 2026-03-26 | 100.00 | 108.00 | 94.000 | 97.000 | 97.000 | 319,649,000 |
| 2026-03-25 | 89.000 | 95.000 | 89.000 | 94.000 | 94.000 | 85,747,200 |
| 2026-03-17 | 87.000 | 98.000 | 87.000 | 89.000 | 89.000 | 112,875,900 |
| 2026-03-16 | 90.000 | 95.000 | 86.000 | 90.000 | 90.000 | 72,396,500 |
| 2026-03-13 | 98.000 | 107.00 | 92.000 | 94.000 | 94.000 | 208,439,200 |
| 2026-03-12 | 113.00 | 114.00 | 97.000 | 98.000 | 98.000 | 242,953,600 |
| 2026-03-11 | 106.00 | 124.00 | 106.00 | 113.00 | 113.00 | 1,138,608,200 |
| 2026-03-10 | 92.000 | 115.00 | 91.000 | 105.00 | 105.00 | 1,118,332,100 |
| 2026-03-09 | 90.000 | 93.000 | 82.000 | 88.000 | 88.000 | 90,708,900 |
| 2026-03-06 | 99.000 | 99.000 | 92.000 | 94.000 | 94.000 | 48,273,600 |
| 2026-03-05 | 98.000 | 107.00 | 97.000 | 99.000 | 99.000 | 151,737,100 |
| 2026-03-04 | 103.00 | 107.00 | 91.000 | 94.000 | 94.000 | 98,690,700 |
| 2026-03-03 | 106.00 | 112.00 | 96.000 | 103.00 | 103.00 | 182,055,000 |
| 2026-03-02 | 108.00 | 120.00 | 106.00 | 106.00 | 106.00 | 315,821,200 |
| 2026-02-27 | 125.00 | 138.00 | 114.00 | 124.00 | 124.00 | 360,834,900 |
| 2026-02-26 | 148.00 | 149.00 | 123.00 | 127.00 | 127.00 | 461,224,900 |
| 2026-02-25 | 135.00 | 156.00 | 135.00 | 143.00 | 143.00 | 1,187,203,300 |
| 2026-02-24 | 128.00 | 164.00 | 128.00 | 135.00 | 135.00 | 3,099,855,000 |
| 2026-02-23 | 102.00 | 131.00 | 98.000 | 127.00 | 127.00 | 2,198,040,900 |
| 2026-02-20 | 105.00 | 106.00 | 96.000 | 100.00 | 100.00 | 127,696,100 |
| 2026-02-19 | 95.000 | 114.00 | 92.000 | 104.00 | 104.00 | 753,886,000 |
| 2026-02-18 | 95.000 | 98.000 | 90.000 | 94.000 | 94.000 | 70,123,100 |
| 2026-02-13 | 96.000 | 102.00 | 94.000 | 95.000 | 95.000 | 124,911,000 |
| 2026-02-12 | 94.000 | 102.00 | 93.000 | 96.000 | 96.000 | 236,422,700 |
| 2026-02-11 | 98.000 | 100.00 | 90.000 | 94.000 | 94.000 | 299,284,800 |
| 2026-02-10 | 91.000 | 106.00 | 86.000 | 95.000 | 95.000 | 1,147,781,400 |
| 2026-02-09 | 72.000 | 91.000 | 69.000 | 91.000 | 91.000 | 826,748,000 |
| 2026-02-06 | 69.000 | 73.000 | 66.000 | 68.000 | 68.000 | 41,553,900 |
| 2026-02-05 | 73.000 | 78.000 | 70.000 | 72.000 | 72.000 | 41,846,700 |
| 2026-02-04 | 73.000 | 80.000 | 70.000 | 73.000 | 73.000 | 50,621,100 |
| 2026-02-03 | 70.000 | 82.000 | 60.000 | 77.000 | 77.000 | 165,420,500 |
| 2026-02-02 | 82.000 | 83.000 | 70.000 | 70.000 | 70.000 | 60,541,600 |
| 2026-01-30 | 85.000 | 90.000 | 79.000 | 82.000 | 82.000 | 56,849,300 |
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.