Yelooo Integra Datanet Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 90.000 | 99.000 | 89.000 | 89.000 | 89.000 | 95,646,700 |
| 2026-01-27 | 97.000 | 109.00 | 96.000 | 104.00 | 104.00 | 179,404,800 |
| 2026-01-26 | 91.000 | 113.00 | 88.000 | 94.000 | 94.000 | 449,427,000 |
| 2026-01-23 | 102.00 | 102.00 | 87.000 | 90.000 | 90.000 | 80,261,800 |
| 2026-01-22 | 100.00 | 117.00 | 96.000 | 99.000 | 99.000 | 357,626,900 |
| 2026-01-21 | 116.00 | 116.00 | 102.00 | 104.00 | 104.00 | 393,388,100 |
| 2026-01-20 | 131.00 | 131.00 | 119.00 | 119.00 | 119.00 | 116,079,100 |
| 2026-01-19 | 133.00 | 138.00 | 123.00 | 131.00 | 131.00 | 183,694,900 |
| 2026-01-16 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 0 |
| 2026-01-15 | 138.00 | 147.00 | 126.00 | 132.00 | 132.00 | 168,371,100 |
| 2026-01-14 | 140.00 | 145.00 | 139.00 | 139.00 | 139.00 | 26,855,100 |
| 2026-01-13 | 128.00 | 136.00 | 128.00 | 136.00 | 136.00 | 39,988,100 |
| 2026-01-12 | 135.00 | 135.00 | 124.00 | 124.00 | 124.00 | 25,777,500 |
| 2026-01-09 | 146.00 | 146.00 | 135.00 | 135.00 | 135.00 | 17,818,800 |
| 2026-01-08 | 145.00 | 146.00 | 140.00 | 146.00 | 146.00 | 33,516,300 |
| 2026-01-07 | 140.00 | 148.00 | 140.00 | 148.00 | 148.00 | 63,990,300 |
| 2026-01-06 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 51,462,600 |
| 2026-01-05 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2026-01-02 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2026-01-01 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2025-12-31 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2025-12-30 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2025-12-29 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2025-12-26 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2025-12-25 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2025-12-24 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2025-12-23 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2025-12-22 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2025-12-19 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2025-12-18 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2025-12-17 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2025-12-16 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2025-12-15 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2025-12-12 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2025-12-11 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2025-12-10 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2025-12-09 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2025-12-08 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2025-12-05 | 132.00 | 172.00 | 126.00 | 150.00 | 150.00 | 1,185,789,600 |
| 2025-12-04 | 132.00 | 137.00 | 125.00 | 128.00 | 128.00 | 166,025,300 |
| 2025-12-03 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 0 |
| 2025-12-02 | 125.00 | 134.00 | 120.00 | 128.00 | 128.00 | 270,450,500 |
| 2025-12-01 | 120.00 | 129.00 | 108.00 | 123.00 | 123.00 | 247,943,600 |
| 2025-11-28 | 109.00 | 127.00 | 85.000 | 117.00 | 117.00 | 577,683,400 |
| 2025-11-27 | 102.00 | 102.00 | 98.000 | 100.00 | 100.00 | 27,218,000 |
| 2025-11-26 | 105.00 | 108.00 | 105.00 | 108.00 | 108.00 | 39,594,200 |
| 2025-11-25 | 95.000 | 99.000 | 95.000 | 99.000 | 99.000 | 48,176,200 |
| 2025-11-24 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 11,111,300 |
| 2025-11-21 | 82.000 | 82.000 | 78.000 | 82.000 | 82.000 | 20,460,200 |
| 2025-11-20 | 97.000 | 97.000 | 83.000 | 83.000 | 83.000 | 59,725,200 |
| 2025-11-19 | 89.000 | 89.000 | 89.000 | 89.000 | 89.000 | 20,678,200 |
| 2025-11-18 | 74.000 | 81.000 | 74.000 | 81.000 | 81.000 | 15,962,500 |
| 2025-11-17 | 73.000 | 74.000 | 73.000 | 74.000 | 74.000 | 10,266,800 |
| 2025-11-14 | 72.000 | 72.000 | 71.000 | 72.000 | 72.000 | 6,240,700 |
| 2025-11-13 | 69.000 | 72.000 | 69.000 | 71.000 | 71.000 | 3,084,300 |
| 2025-11-12 | 70.000 | 70.000 | 69.000 | 69.000 | 69.000 | 8,357,500 |
| 2025-11-11 | 73.000 | 73.000 | 71.000 | 71.000 | 71.000 | 11,253,300 |
| 2025-11-10 | 67.000 | 68.000 | 67.000 | 68.000 | 68.000 | 3,809,800 |
| 2025-11-07 | 68.000 | 68.000 | 67.000 | 67.000 | 67.000 | 3,211,800 |
| 2025-11-06 | 67.000 | 68.000 | 67.000 | 68.000 | 68.000 | 1,381,600 |
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.