Yupi Indo Jelly Gum PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 1,570.00 | 1,570.00 | 1,520.00 | 1,540.00 | 1,504.97 | 18,800 |
| 2026-05-01 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 1,534.28 | 0 |
| 2026-04-30 | 1,520.00 | 1,580.00 | 1,510.00 | 1,570.00 | 1,534.28 | 26,600 |
| 2026-04-29 | 1,535.00 | 1,545.00 | 1,525.00 | 1,530.00 | 1,495.19 | 4,700 |
| 2026-04-28 | 1,555.00 | 1,555.00 | 1,520.00 | 1,525.00 | 1,490.31 | 28,100 |
| 2026-04-27 | 1,540.00 | 1,540.00 | 1,530.00 | 1,540.00 | 1,504.97 | 14,100 |
| 2026-04-24 | 1,540.00 | 1,540.00 | 1,530.00 | 1,530.00 | 1,495.19 | 11,800 |
| 2026-04-23 | 1,530.00 | 1,550.00 | 1,520.00 | 1,525.00 | 1,490.31 | 25,800 |
| 2026-04-22 | 1,545.00 | 1,545.00 | 1,525.00 | 1,530.00 | 1,495.19 | 7,600 |
| 2026-04-21 | 1,530.00 | 1,555.00 | 1,525.00 | 1,545.00 | 1,509.85 | 5,600 |
| 2026-04-20 | 1,520.00 | 1,530.00 | 1,515.00 | 1,530.00 | 1,495.19 | 7,000 |
| 2026-04-17 | 1,520.00 | 1,545.00 | 1,505.00 | 1,515.00 | 1,480.53 | 6,500 |
| 2026-04-16 | 1,540.00 | 1,550.00 | 1,515.00 | 1,515.00 | 1,480.53 | 8,700 |
| 2026-04-15 | 1,540.00 | 1,550.00 | 1,525.00 | 1,525.00 | 1,490.31 | 12,500 |
| 2026-04-14 | 1,515.00 | 1,535.00 | 1,500.00 | 1,520.00 | 1,485.42 | 89,000 |
| 2026-04-13 | 1,510.00 | 1,520.00 | 1,495.00 | 1,515.00 | 1,480.53 | 17,400 |
| 2026-04-10 | 1,520.00 | 1,520.00 | 1,490.00 | 1,510.00 | 1,475.65 | 6,500 |
| 2026-04-09 | 1,505.00 | 1,520.00 | 1,505.00 | 1,510.00 | 1,475.65 | 3,300 |
| 2026-04-08 | 1,485.00 | 1,520.00 | 1,450.00 | 1,520.00 | 1,485.42 | 19,900 |
| 2026-04-07 | 1,500.00 | 1,525.00 | 1,485.00 | 1,525.00 | 1,490.31 | 2,300 |
| 2026-04-06 | 1,505.00 | 1,505.00 | 1,500.00 | 1,500.00 | 1,465.88 | 1,200 |
| 2026-04-02 | 1,485.00 | 1,525.00 | 1,480.00 | 1,505.00 | 1,470.76 | 2,600 |
| 2026-04-01 | 1,510.00 | 1,525.00 | 1,480.00 | 1,480.00 | 1,446.33 | 7,100 |
| 2026-03-31 | 1,525.00 | 1,525.00 | 1,485.00 | 1,485.00 | 1,451.22 | 4,200 |
| 2026-03-30 | 1,515.00 | 1,545.00 | 1,485.00 | 1,525.00 | 1,490.31 | 9,700 |
| 2026-03-27 | 1,530.00 | 1,530.00 | 1,485.00 | 1,525.00 | 1,490.31 | 28,600 |
| 2026-03-26 | 1,485.00 | 1,615.00 | 1,480.00 | 1,535.00 | 1,500.08 | 129,800 |
| 2026-03-25 | 1,475.00 | 1,485.00 | 1,450.00 | 1,465.00 | 1,431.67 | 13,100 |
| 2026-03-17 | 1,475.00 | 1,505.00 | 1,455.00 | 1,485.00 | 1,451.22 | 24,600 |
| 2026-03-16 | 1,455.00 | 1,490.00 | 1,425.00 | 1,485.00 | 1,451.22 | 25,900 |
| 2026-03-13 | 1,490.00 | 1,490.00 | 1,440.00 | 1,445.00 | 1,412.13 | 27,700 |
| 2026-03-12 | 1,475.00 | 1,510.00 | 1,470.00 | 1,490.00 | 1,456.10 | 8,200 |
| 2026-03-11 | 1,500.00 | 1,510.00 | 1,460.00 | 1,480.00 | 1,446.33 | 34,100 |
| 2026-03-10 | 1,475.00 | 1,525.00 | 1,450.00 | 1,515.00 | 1,480.53 | 11,800 |
| 2026-03-09 | 1,515.00 | 1,515.00 | 1,450.00 | 1,480.00 | 1,446.33 | 24,500 |
| 2026-03-06 | 1,520.00 | 1,520.00 | 1,480.00 | 1,515.00 | 1,480.53 | 15,700 |
| 2026-03-05 | 1,505.00 | 1,540.00 | 1,495.00 | 1,520.00 | 1,485.42 | 30,700 |
| 2026-03-04 | 1,535.00 | 1,550.00 | 1,490.00 | 1,540.00 | 1,504.97 | 30,300 |
| 2026-03-03 | 1,555.00 | 1,570.00 | 1,500.00 | 1,535.00 | 1,500.08 | 48,800 |
| 2026-03-02 | 1,560.00 | 1,575.00 | 1,555.00 | 1,555.00 | 1,519.62 | 25,400 |
| 2026-02-27 | 1,585.00 | 1,585.00 | 1,555.00 | 1,580.00 | 1,544.06 | 7,900 |
| 2026-02-26 | 1,585.00 | 1,590.00 | 1,565.00 | 1,570.00 | 1,534.28 | 93,500 |
| 2026-02-25 | 1,575.00 | 1,590.00 | 1,570.00 | 1,575.00 | 1,539.17 | 4,100 |
| 2026-02-24 | 1,585.00 | 1,585.00 | 1,570.00 | 1,575.00 | 1,539.17 | 19,100 |
| 2026-02-23 | 1,585.00 | 1,585.00 | 1,565.00 | 1,575.00 | 1,539.17 | 34,300 |
| 2026-02-20 | 1,580.00 | 1,590.00 | 1,565.00 | 1,585.00 | 1,548.94 | 41,300 |
| 2026-02-19 | 1,570.00 | 1,585.00 | 1,565.00 | 1,580.00 | 1,544.06 | 31,300 |
| 2026-02-18 | 1,565.00 | 1,570.00 | 1,560.00 | 1,560.00 | 1,524.51 | 23,500 |
| 2026-02-13 | 1,560.00 | 1,565.00 | 1,560.00 | 1,565.00 | 1,529.40 | 10,700 |
| 2026-02-12 | 1,585.00 | 1,585.00 | 1,560.00 | 1,560.00 | 1,524.51 | 12,800 |
| 2026-02-11 | 1,570.00 | 1,575.00 | 1,560.00 | 1,560.00 | 1,524.51 | 11,400 |
| 2026-02-10 | 1,565.00 | 1,575.00 | 1,550.00 | 1,575.00 | 1,539.17 | 13,500 |
| 2026-02-09 | 1,560.00 | 1,575.00 | 1,550.00 | 1,565.00 | 1,529.40 | 9,400 |
| 2026-02-06 | 1,570.00 | 1,575.00 | 1,560.00 | 1,560.00 | 1,524.51 | 12,700 |
| 2026-02-05 | 1,575.00 | 1,575.00 | 1,560.00 | 1,565.00 | 1,529.40 | 13,500 |
| 2026-02-04 | 1,585.00 | 1,590.00 | 1,560.00 | 1,560.00 | 1,524.51 | 21,600 |
| 2026-02-03 | 1,530.00 | 1,580.00 | 1,500.00 | 1,570.00 | 1,534.28 | 19,000 |
| 2026-02-02 | 1,590.00 | 1,590.00 | 1,530.00 | 1,530.00 | 1,495.19 | 44,400 |
| 2026-01-30 | 1,550.00 | 1,600.00 | 1,525.00 | 1,590.00 | 1,553.83 | 27,300 |
| 2026-01-29 | 1,500.00 | 1,555.00 | 1,420.00 | 1,550.00 | 1,514.74 | 72,000 |
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.