Yupi Indo Jelly Gum PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 1,580.00 | 1,590.00 | 1,500.00 | 1,575.00 | 1,539.17 | 74,000 |
| 2026-01-27 | 1,590.00 | 1,605.00 | 1,585.00 | 1,585.00 | 1,548.94 | 43,000 |
| 2026-01-26 | 1,600.00 | 1,600.00 | 1,585.00 | 1,585.00 | 1,548.94 | 43,400 |
| 2026-01-23 | 1,600.00 | 1,600.00 | 1,590.00 | 1,600.00 | 1,563.60 | 34,800 |
| 2026-01-22 | 1,595.00 | 1,605.00 | 1,585.00 | 1,605.00 | 1,568.49 | 41,200 |
| 2026-01-21 | 1,605.00 | 1,610.00 | 1,585.00 | 1,590.00 | 1,553.83 | 110,800 |
| 2026-01-20 | 1,600.00 | 1,610.00 | 1,600.00 | 1,600.00 | 1,563.60 | 11,900 |
| 2026-01-19 | 1,605.00 | 1,610.00 | 1,600.00 | 1,600.00 | 1,563.60 | 53,900 |
| 2026-01-16 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | 1,568.49 | 0 |
| 2026-01-15 | 1,605.00 | 1,605.00 | 1,595.00 | 1,605.00 | 1,568.49 | 32,700 |
| 2026-01-14 | 1,605.00 | 1,610.00 | 1,600.00 | 1,600.00 | 1,563.60 | 55,700 |
| 2026-01-13 | 1,610.00 | 1,610.00 | 1,595.00 | 1,605.00 | 1,568.49 | 26,100 |
| 2026-01-12 | 1,610.00 | 1,615.00 | 1,600.00 | 1,600.00 | 1,563.60 | 41,300 |
| 2026-01-09 | 1,605.00 | 1,615.00 | 1,595.00 | 1,610.00 | 1,573.37 | 25,100 |
| 2026-01-08 | 1,615.00 | 1,620.00 | 1,600.00 | 1,610.00 | 1,573.37 | 36,100 |
| 2026-01-07 | 1,615.00 | 1,620.00 | 1,605.00 | 1,610.00 | 1,573.37 | 19,700 |
| 2026-01-06 | 1,620.00 | 1,700.00 | 1,565.00 | 1,600.00 | 1,563.60 | 258,300 |
| 2026-01-05 | 1,620.00 | 1,620.00 | 1,600.00 | 1,610.00 | 1,573.37 | 78,000 |
| 2026-01-02 | 1,615.00 | 1,625.00 | 1,590.00 | 1,625.00 | 1,588.03 | 148,400 |
| 2026-01-01 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 1,573.37 | 0 |
| 2025-12-31 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 1,573.37 | 0 |
| 2025-12-30 | 1,600.00 | 1,635.00 | 1,600.00 | 1,610.00 | 1,573.37 | 87,800 |
| 2025-12-29 | 1,600.00 | 1,615.00 | 1,595.00 | 1,615.00 | 1,578.26 | 49,300 |
| 2025-12-26 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,563.60 | 0 |
| 2025-12-25 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,563.60 | 0 |
| 2025-12-24 | 1,610.00 | 1,610.00 | 1,595.00 | 1,600.00 | 1,563.60 | 62,300 |
| 2025-12-23 | 1,615.00 | 1,620.00 | 1,605.00 | 1,610.00 | 1,573.37 | 18,600 |
| 2025-12-22 | 1,615.00 | 1,615.00 | 1,595.00 | 1,610.00 | 1,573.37 | 54,300 |
| 2025-12-19 | 1,625.00 | 1,630.00 | 1,610.00 | 1,615.00 | 1,578.26 | 22,000 |
| 2025-12-18 | 1,620.00 | 1,625.00 | 1,615.00 | 1,625.00 | 1,588.03 | 11,700 |
| 2025-12-17 | 1,625.00 | 1,625.00 | 1,615.00 | 1,615.00 | 1,578.26 | 13,200 |
| 2025-12-16 | 1,625.00 | 1,625.00 | 1,615.00 | 1,615.00 | 1,578.26 | 12,700 |
| 2025-12-15 | 1,615.00 | 1,635.00 | 1,605.00 | 1,620.00 | 1,583.15 | 28,700 |
| 2025-12-12 | 1,615.00 | 1,620.00 | 1,575.00 | 1,610.00 | 1,573.37 | 64,400 |
| 2025-12-11 | 1,635.00 | 1,640.00 | 1,500.00 | 1,605.00 | 1,568.49 | 65,300 |
| 2025-12-10 | 1,630.00 | 1,645.00 | 1,610.00 | 1,625.00 | 1,588.03 | 64,900 |
| 2025-12-09 | 1,635.00 | 1,635.00 | 1,620.00 | 1,630.00 | 1,592.92 | 57,000 |
| 2025-12-08 | 1,650.00 | 1,650.00 | 1,620.00 | 1,635.00 | 1,597.80 | 80,100 |
| 2025-12-05 | 1,670.00 | 1,670.00 | 1,630.00 | 1,650.00 | 1,612.46 | 33,000 |
| 2025-12-04 | 1,705.00 | 1,705.00 | 1,605.00 | 1,670.00 | 1,632.01 | 287,300 |
| 2025-12-03 | 1,725.00 | 1,730.00 | 1,700.00 | 1,715.00 | 1,641.67 | 415,700 |
| 2025-12-02 | 1,690.00 | 1,730.00 | 1,680.00 | 1,715.00 | 1,641.67 | 342,100 |
| 2025-12-01 | 1,675.00 | 1,680.00 | 1,670.00 | 1,680.00 | 1,608.17 | 91,100 |
| 2025-11-28 | 1,680.00 | 1,690.00 | 1,665.00 | 1,675.00 | 1,603.38 | 164,600 |
| 2025-11-27 | 1,680.00 | 1,690.00 | 1,675.00 | 1,675.00 | 1,603.38 | 199,100 |
| 2025-11-26 | 1,620.00 | 1,700.00 | 1,620.00 | 1,675.00 | 1,603.38 | 366,300 |
| 2025-11-25 | 1,615.00 | 1,615.00 | 1,595.00 | 1,610.00 | 1,541.16 | 20,400 |
| 2025-11-24 | 1,600.00 | 1,620.00 | 1,595.00 | 1,605.00 | 1,536.38 | 58,600 |
| 2025-11-21 | 1,600.00 | 1,620.00 | 1,595.00 | 1,600.00 | 1,531.59 | 68,500 |
| 2025-11-20 | 1,600.00 | 1,605.00 | 1,595.00 | 1,600.00 | 1,531.59 | 193,800 |
| 2025-11-19 | 1,630.00 | 1,655.00 | 1,600.00 | 1,600.00 | 1,531.59 | 222,500 |
| 2025-11-18 | 1,645.00 | 1,670.00 | 1,625.00 | 1,640.00 | 1,569.88 | 53,600 |
| 2025-11-17 | 1,655.00 | 1,670.00 | 1,635.00 | 1,645.00 | 1,574.67 | 102,900 |
| 2025-11-14 | 1,670.00 | 1,690.00 | 1,615.00 | 1,655.00 | 1,584.24 | 71,700 |
| 2025-11-13 | 1,680.00 | 1,690.00 | 1,650.00 | 1,670.00 | 1,598.60 | 78,300 |
| 2025-11-12 | 1,690.00 | 1,690.00 | 1,665.00 | 1,675.00 | 1,603.38 | 27,400 |
| 2025-11-11 | 1,680.00 | 1,700.00 | 1,670.00 | 1,680.00 | 1,608.17 | 34,400 |
| 2025-11-10 | 1,675.00 | 1,700.00 | 1,675.00 | 1,685.00 | 1,612.96 | 14,100 |
| 2025-11-07 | 1,670.00 | 1,690.00 | 1,655.00 | 1,675.00 | 1,603.38 | 53,200 |
| 2025-11-06 | 1,675.00 | 1,700.00 | 1,660.00 | 1,670.00 | 1,598.60 | 120,100 |
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.