Yupi Indo Jelly Gum PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 1,690.00 | 1,695.00 | 1,665.00 | 1,675.00 | 1,603.38 | 136,300 |
| 2025-11-04 | 1,705.00 | 1,710.00 | 1,685.00 | 1,695.00 | 1,622.53 | 75,600 |
| 2025-11-03 | 1,700.00 | 1,725.00 | 1,685.00 | 1,705.00 | 1,632.10 | 196,800 |
| 2025-10-31 | 1,700.00 | 1,710.00 | 1,685.00 | 1,700.00 | 1,627.31 | 47,200 |
| 2025-10-30 | 1,705.00 | 1,715.00 | 1,680.00 | 1,690.00 | 1,617.74 | 54,100 |
| 2025-10-29 | 1,715.00 | 1,715.00 | 1,685.00 | 1,690.00 | 1,617.74 | 32,100 |
| 2025-10-28 | 1,700.00 | 1,710.00 | 1,685.00 | 1,705.00 | 1,632.10 | 47,400 |
| 2025-10-27 | 1,710.00 | 1,745.00 | 1,660.00 | 1,700.00 | 1,627.31 | 104,700 |
| 2025-10-24 | 1,715.00 | 1,715.00 | 1,690.00 | 1,710.00 | 1,636.89 | 70,800 |
| 2025-10-23 | 1,720.00 | 1,760.00 | 1,685.00 | 1,715.00 | 1,641.67 | 40,100 |
| 2025-10-22 | 1,710.00 | 1,720.00 | 1,700.00 | 1,710.00 | 1,636.89 | 16,800 |
| 2025-10-21 | 1,695.00 | 1,735.00 | 1,685.00 | 1,710.00 | 1,636.89 | 73,000 |
| 2025-10-20 | 1,700.00 | 1,720.00 | 1,685.00 | 1,715.00 | 1,641.67 | 52,200 |
| 2025-10-17 | 1,710.00 | 1,710.00 | 1,690.00 | 1,700.00 | 1,627.31 | 15,500 |
| 2025-10-16 | 1,690.00 | 1,725.00 | 1,600.00 | 1,710.00 | 1,636.89 | 60,000 |
| 2025-10-15 | 1,720.00 | 1,720.00 | 1,695.00 | 1,705.00 | 1,632.10 | 32,400 |
| 2025-10-14 | 1,700.00 | 1,755.00 | 1,680.00 | 1,720.00 | 1,646.46 | 55,700 |
| 2025-10-13 | 1,735.00 | 1,735.00 | 1,690.00 | 1,695.00 | 1,622.53 | 107,500 |
| 2025-10-10 | 1,725.00 | 1,800.00 | 1,710.00 | 1,735.00 | 1,660.82 | 47,600 |
| 2025-10-09 | 1,725.00 | 1,815.00 | 1,700.00 | 1,725.00 | 1,651.25 | 39,200 |
| 2025-10-08 | 1,710.00 | 1,735.00 | 1,700.00 | 1,710.00 | 1,636.89 | 55,900 |
| 2025-10-07 | 1,780.00 | 1,780.00 | 1,710.00 | 1,725.00 | 1,651.25 | 84,100 |
| 2025-10-06 | 1,835.00 | 1,870.00 | 1,755.00 | 1,760.00 | 1,684.75 | 233,200 |
| 2025-10-03 | 1,845.00 | 1,900.00 | 1,825.00 | 1,880.00 | 1,799.62 | 122,900 |
| 2025-10-02 | 1,950.00 | 1,950.00 | 1,850.00 | 1,850.00 | 1,770.90 | 95,600 |
| 2025-10-01 | 2,010.00 | 2,010.00 | 1,910.00 | 1,950.00 | 1,866.62 | 399,000 |
| 2025-09-30 | 1,950.00 | 2,090.00 | 1,835.00 | 2,010.00 | 1,924.06 | 987,700 |
| 2025-09-29 | 1,805.00 | 1,975.00 | 1,705.00 | 1,955.00 | 1,871.41 | 578,900 |
| 2025-09-26 | 1,620.00 | 1,800.00 | 1,605.00 | 1,795.00 | 1,718.25 | 355,800 |
| 2025-09-25 | 1,605.00 | 1,620.00 | 1,600.00 | 1,615.00 | 1,545.95 | 32,100 |
| 2025-09-24 | 1,605.00 | 1,615.00 | 1,595.00 | 1,610.00 | 1,541.16 | 56,800 |
| 2025-09-23 | 1,610.00 | 1,610.00 | 1,600.00 | 1,605.00 | 1,536.38 | 48,200 |
| 2025-09-22 | 1,610.00 | 1,615.00 | 1,600.00 | 1,610.00 | 1,541.16 | 43,600 |
| 2025-09-19 | 1,610.00 | 1,625.00 | 1,605.00 | 1,615.00 | 1,545.95 | 16,400 |
| 2025-09-18 | 1,615.00 | 1,615.00 | 1,600.00 | 1,610.00 | 1,541.16 | 21,200 |
| 2025-09-17 | 1,625.00 | 1,625.00 | 1,610.00 | 1,620.00 | 1,550.73 | 14,200 |
| 2025-09-16 | 1,615.00 | 1,625.00 | 1,600.00 | 1,625.00 | 1,555.52 | 44,000 |
| 2025-09-15 | 1,600.00 | 1,620.00 | 1,585.00 | 1,615.00 | 1,545.95 | 59,600 |
| 2025-09-12 | 1,605.00 | 1,610.00 | 1,585.00 | 1,600.00 | 1,531.59 | 14,500 |
| 2025-09-11 | 1,590.00 | 1,605.00 | 1,590.00 | 1,600.00 | 1,531.59 | 20,000 |
| 2025-09-10 | 1,590.00 | 1,600.00 | 1,580.00 | 1,595.00 | 1,526.80 | 78,600 |
| 2025-09-09 | 1,590.00 | 1,600.00 | 1,565.00 | 1,590.00 | 1,522.02 | 28,700 |
| 2025-09-08 | 1,610.00 | 1,615.00 | 1,575.00 | 1,590.00 | 1,522.02 | 77,200 |
| 2025-09-05 | 1,615.00 | 1,615.00 | 1,615.00 | 1,615.00 | 1,545.95 | 0 |
| 2025-09-04 | 1,625.00 | 1,630.00 | 1,600.00 | 1,615.00 | 1,545.95 | 23,300 |
| 2025-09-03 | 1,615.00 | 1,635.00 | 1,615.00 | 1,625.00 | 1,555.52 | 43,700 |
| 2025-09-02 | 1,550.00 | 1,630.00 | 1,550.00 | 1,615.00 | 1,545.95 | 63,500 |
| 2025-09-01 | 1,645.00 | 1,645.00 | 1,495.00 | 1,580.00 | 1,512.44 | 201,900 |
| 2025-08-29 | 1,685.00 | 1,685.00 | 1,645.00 | 1,660.00 | 1,589.02 | 63,900 |
| 2025-08-28 | 1,685.00 | 1,695.00 | 1,680.00 | 1,685.00 | 1,612.96 | 81,400 |
| 2025-08-27 | 1,690.00 | 1,690.00 | 1,670.00 | 1,685.00 | 1,612.96 | 33,100 |
| 2025-08-26 | 1,685.00 | 1,700.00 | 1,675.00 | 1,690.00 | 1,617.74 | 41,900 |
| 2025-08-25 | 1,690.00 | 1,695.00 | 1,660.00 | 1,690.00 | 1,617.74 | 43,300 |
| 2025-08-22 | 1,685.00 | 1,695.00 | 1,675.00 | 1,690.00 | 1,617.74 | 17,700 |
| 2025-08-21 | 1,685.00 | 1,695.00 | 1,655.00 | 1,690.00 | 1,617.74 | 57,600 |
| 2025-08-20 | 1,695.00 | 1,710.00 | 1,680.00 | 1,685.00 | 1,612.96 | 68,100 |
| 2025-08-19 | 1,710.00 | 1,715.00 | 1,695.00 | 1,700.00 | 1,627.31 | 161,900 |
| 2025-08-18 | 1,695.00 | 1,695.00 | 1,695.00 | 1,695.00 | 1,622.53 | 0 |
| 2025-08-15 | 1,710.00 | 1,710.00 | 1,675.00 | 1,695.00 | 1,622.53 | 80,500 |
| 2025-08-14 | 1,715.00 | 1,715.00 | 1,680.00 | 1,700.00 | 1,627.31 | 139,000 |
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.