Yupi Indo Jelly Gum PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 1,315.00 | 1,320.00 | 1,305.00 | 1,305.00 | 1,289.42 | 29,100 |
| 2026-07-24 | 1,320.00 | 1,325.00 | 1,305.00 | 1,315.00 | 1,299.30 | 28,700 |
| 2026-07-23 | 1,315.00 | 1,345.00 | 1,310.00 | 1,315.00 | 1,299.30 | 92,900 |
| 2026-07-22 | 1,315.00 | 1,335.00 | 1,310.00 | 1,310.00 | 1,294.36 | 85,400 |
| 2026-07-21 | 1,310.00 | 1,320.00 | 1,300.00 | 1,315.00 | 1,299.30 | 87,800 |
| 2026-07-20 | 1,320.00 | 1,335.00 | 1,310.00 | 1,310.00 | 1,294.36 | 89,400 |
| 2026-07-17 | 1,305.00 | 1,335.00 | 1,305.00 | 1,320.00 | 1,304.24 | 115,600 |
| 2026-07-16 | 1,330.00 | 1,355.00 | 1,315.00 | 1,330.00 | 1,314.12 | 64,300 |
| 2026-07-15 | 1,390.00 | 1,390.00 | 1,325.00 | 1,330.00 | 1,314.12 | 99,900 |
| 2026-07-14 | 1,350.00 | 1,350.00 | 1,310.00 | 1,335.00 | 1,319.06 | 74,400 |
| 2026-07-13 | 1,345.00 | 1,370.00 | 1,305.00 | 1,310.00 | 1,294.36 | 182,000 |
| 2026-07-10 | 1,365.00 | 1,430.00 | 1,345.00 | 1,345.00 | 1,328.94 | 92,000 |
| 2026-07-09 | 1,340.00 | 1,395.00 | 1,315.00 | 1,360.00 | 1,343.76 | 163,300 |
| 2026-07-08 | 1,450.00 | 1,500.00 | 1,335.00 | 1,345.00 | 1,328.94 | 310,800 |
| 2026-07-07 | 1,850.00 | 1,855.00 | 1,415.00 | 1,445.00 | 1,427.75 | 1,902,500 |
| 2026-07-06 | 1,345.00 | 1,530.00 | 1,345.00 | 1,530.00 | 1,511.73 | 1,599,800 |
| 2026-07-03 | 1,225.00 | 1,240.00 | 1,175.00 | 1,225.00 | 1,210.37 | 39,600 |
| 2026-07-02 | 1,225.00 | 1,250.00 | 1,205.00 | 1,210.00 | 1,195.55 | 57,000 |
| 2026-07-01 | 1,225.00 | 1,250.00 | 1,120.00 | 1,215.00 | 1,200.49 | 211,100 |
| 2026-06-30 | 1,295.00 | 1,550.00 | 1,200.00 | 1,220.00 | 1,205.43 | 496,900 |
| 2026-06-29 | 1,395.00 | 1,395.00 | 1,245.00 | 1,285.00 | 1,269.66 | 312,300 |
| 2026-06-26 | 1,810.00 | 2,040.00 | 1,390.00 | 1,395.00 | 1,378.34 | 4,326,600 |
| 2026-06-25 | 1,310.00 | 1,635.00 | 1,310.00 | 1,635.00 | 1,615.48 | 301,700 |
| 2026-06-24 | 1,345.00 | 1,350.00 | 1,305.00 | 1,310.00 | 1,294.36 | 21,800 |
| 2026-06-23 | 1,350.00 | 1,370.00 | 1,300.00 | 1,345.00 | 1,328.94 | 29,800 |
| 2026-06-22 | 1,430.00 | 1,430.00 | 1,400.00 | 1,400.00 | 1,383.28 | 7,400 |
| 2026-06-19 | 1,450.00 | 1,450.00 | 1,400.00 | 1,430.00 | 1,412.93 | 9,700 |
| 2026-06-18 | 1,480.00 | 1,485.00 | 1,435.00 | 1,450.00 | 1,432.69 | 18,200 |
| 2026-06-17 | 1,485.00 | 1,495.00 | 1,475.00 | 1,480.00 | 1,462.33 | 34,400 |
| 2026-06-16 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,462.33 | 0 |
| 2026-06-15 | 1,440.00 | 1,505.00 | 1,440.00 | 1,480.00 | 1,462.33 | 75,400 |
| 2026-06-12 | 1,520.00 | 1,570.00 | 1,395.00 | 1,435.00 | 1,417.87 | 111,300 |
| 2026-06-11 | 1,250.00 | 1,560.00 | 1,250.00 | 1,495.00 | 1,477.15 | 225,800 |
| 2026-06-10 | 1,225.00 | 1,290.00 | 1,225.00 | 1,250.00 | 1,235.07 | 11,800 |
| 2026-06-09 | 1,180.00 | 1,250.00 | 1,040.00 | 1,235.00 | 1,220.25 | 33,500 |
| 2026-06-08 | 1,280.00 | 1,280.00 | 1,180.00 | 1,195.00 | 1,180.73 | 20,200 |
| 2026-06-05 | 1,250.00 | 1,300.00 | 1,230.00 | 1,230.00 | 1,215.31 | 8,500 |
| 2026-06-04 | 1,375.00 | 1,375.00 | 1,250.00 | 1,250.00 | 1,235.07 | 13,000 |
| 2026-06-03 | 1,405.00 | 1,405.00 | 1,375.00 | 1,375.00 | 1,358.58 | 7,400 |
| 2026-06-02 | 1,410.00 | 1,410.00 | 1,395.00 | 1,405.00 | 1,388.22 | 14,700 |
| 2026-06-01 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1,412.93 | 0 |
| 2026-05-29 | 1,430.00 | 1,430.00 | 1,400.00 | 1,430.00 | 1,412.93 | 15,100 |
| 2026-05-28 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1,412.93 | 0 |
| 2026-05-27 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1,412.93 | 0 |
| 2026-05-26 | 1,420.00 | 1,430.00 | 1,410.00 | 1,430.00 | 1,412.93 | 12,700 |
| 2026-05-25 | 1,420.00 | 1,425.00 | 1,420.00 | 1,425.00 | 1,407.99 | 6,400 |
| 2026-05-22 | 1,440.00 | 1,440.00 | 1,410.00 | 1,425.00 | 1,407.99 | 7,200 |
| 2026-05-21 | 1,505.00 | 1,505.00 | 1,430.00 | 1,440.00 | 1,422.81 | 10,100 |
| 2026-05-20 | 1,460.00 | 1,500.00 | 1,460.00 | 1,485.00 | 1,467.27 | 18,100 |
| 2026-05-19 | 1,500.00 | 1,500.00 | 1,440.00 | 1,450.00 | 1,432.69 | 28,500 |
| 2026-05-18 | 1,530.00 | 1,550.00 | 1,505.00 | 1,515.00 | 1,480.53 | 47,700 |
| 2026-05-15 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,495.19 | 0 |
| 2026-05-14 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,495.19 | 0 |
| 2026-05-13 | 1,525.00 | 1,560.00 | 1,510.00 | 1,530.00 | 1,495.19 | 28,800 |
| 2026-05-12 | 1,565.00 | 1,565.00 | 1,515.00 | 1,530.00 | 1,495.19 | 33,000 |
| 2026-05-11 | 1,565.00 | 1,570.00 | 1,550.00 | 1,565.00 | 1,529.40 | 32,500 |
| 2026-05-08 | 1,555.00 | 1,570.00 | 1,555.00 | 1,565.00 | 1,529.40 | 28,700 |
| 2026-05-07 | 1,565.00 | 1,575.00 | 1,530.00 | 1,550.00 | 1,514.74 | 52,700 |
| 2026-05-06 | 1,525.00 | 1,565.00 | 1,520.00 | 1,535.00 | 1,500.08 | 39,300 |
| 2026-05-05 | 1,540.00 | 1,540.00 | 1,525.00 | 1,525.00 | 1,490.31 | 6,400 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-01 | 17.0149 IDR |
| 2026-05-19 | 16.5742 IDR |
| 2025-12-04 | 35.1104 IDR |
| 2025-07-07 | 187.2552 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.