Yupi Indo Jelly Gum PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 1,705.00 | 1,725.00 | 1,700.00 | 1,705.00 | 1,632.10 | 34,200 |
| 2025-08-12 | 1,680.00 | 1,730.00 | 1,680.00 | 1,705.00 | 1,632.10 | 128,000 |
| 2025-08-11 | 1,700.00 | 1,720.00 | 1,550.00 | 1,630.00 | 1,560.31 | 377,900 |
| 2025-08-08 | 1,695.00 | 1,700.00 | 1,685.00 | 1,700.00 | 1,627.31 | 77,200 |
| 2025-08-07 | 1,705.00 | 1,710.00 | 1,695.00 | 1,700.00 | 1,627.31 | 82,800 |
| 2025-08-06 | 1,720.00 | 1,720.00 | 1,705.00 | 1,705.00 | 1,632.10 | 41,800 |
| 2025-08-05 | 1,730.00 | 1,735.00 | 1,710.00 | 1,720.00 | 1,646.46 | 200,200 |
| 2025-08-04 | 1,720.00 | 1,735.00 | 1,720.00 | 1,730.00 | 1,656.03 | 46,100 |
| 2025-08-01 | 1,725.00 | 1,730.00 | 1,705.00 | 1,720.00 | 1,646.46 | 57,500 |
| 2025-07-31 | 1,735.00 | 1,735.00 | 1,715.00 | 1,725.00 | 1,651.25 | 74,900 |
| 2025-07-30 | 1,740.00 | 1,740.00 | 1,715.00 | 1,735.00 | 1,660.82 | 83,400 |
| 2025-07-29 | 1,735.00 | 1,740.00 | 1,730.00 | 1,740.00 | 1,665.60 | 74,900 |
| 2025-07-28 | 1,740.00 | 1,755.00 | 1,720.00 | 1,735.00 | 1,660.82 | 67,600 |
| 2025-07-25 | 1,750.00 | 1,780.00 | 1,715.00 | 1,740.00 | 1,665.60 | 31,800 |
| 2025-07-24 | 1,735.00 | 1,790.00 | 1,735.00 | 1,750.00 | 1,675.18 | 75,900 |
| 2025-07-23 | 1,785.00 | 1,785.00 | 1,700.00 | 1,735.00 | 1,660.82 | 123,100 |
| 2025-07-22 | 1,810.00 | 1,830.00 | 1,785.00 | 1,790.00 | 1,713.47 | 109,500 |
| 2025-07-21 | 1,820.00 | 1,825.00 | 1,790.00 | 1,810.00 | 1,732.61 | 100,900 |
| 2025-07-18 | 1,835.00 | 1,835.00 | 1,805.00 | 1,820.00 | 1,742.18 | 100,800 |
| 2025-07-17 | 1,845.00 | 1,850.00 | 1,800.00 | 1,835.00 | 1,756.54 | 103,800 |
| 2025-07-16 | 1,860.00 | 1,880.00 | 1,830.00 | 1,845.00 | 1,766.11 | 110,900 |
| 2025-07-15 | 1,875.00 | 1,885.00 | 1,830.00 | 1,845.00 | 1,766.11 | 102,600 |
| 2025-07-14 | 1,920.00 | 1,925.00 | 1,855.00 | 1,865.00 | 1,785.26 | 262,700 |
| 2025-07-11 | 1,950.00 | 1,970.00 | 1,900.00 | 1,920.00 | 1,837.91 | 165,800 |
| 2025-07-10 | 1,940.00 | 1,985.00 | 1,905.00 | 1,950.00 | 1,866.62 | 99,400 |
| 2025-07-09 | 1,960.00 | 1,970.00 | 1,850.00 | 1,940.00 | 1,857.05 | 399,100 |
| 2025-07-08 | 2,030.00 | 2,040.00 | 1,945.00 | 1,955.00 | 1,871.41 | 222,200 |
| 2025-07-07 | 2,180.00 | 2,180.00 | 2,000.00 | 2,030.00 | 1,943.20 | 409,300 |
| 2025-07-04 | 2,320.00 | 2,420.00 | 2,320.00 | 2,330.00 | 2,049.58 | 1,293,400 |
| 2025-07-03 | 2,180.00 | 2,350.00 | 2,120.00 | 2,310.00 | 2,031.98 | 831,200 |
| 2025-07-02 | 2,190.00 | 2,210.00 | 2,170.00 | 2,180.00 | 1,917.63 | 573,800 |
| 2025-07-01 | 2,250.00 | 2,280.00 | 2,140.00 | 2,190.00 | 1,926.43 | 501,900 |
| 2025-06-30 | 2,200.00 | 2,310.00 | 2,110.00 | 2,280.00 | 2,005.59 | 737,700 |
| 2025-06-26 | 2,150.00 | 2,250.00 | 2,050.00 | 2,210.00 | 1,944.02 | 467,700 |
| 2025-06-25 | 2,150.00 | 2,150.00 | 1,965.00 | 2,150.00 | 1,891.24 | 657,100 |
| 2025-06-24 | 1,970.00 | 2,050.00 | 1,905.00 | 2,040.00 | 1,794.48 | 548,800 |
| 2025-06-23 | 1,800.00 | 1,970.00 | 1,605.00 | 1,970.00 | 1,732.90 | 340,200 |
| 2025-06-20 | 1,800.00 | 1,840.00 | 1,800.00 | 1,830.00 | 1,609.75 | 53,900 |
| 2025-06-19 | 1,895.00 | 1,895.00 | 1,820.00 | 1,830.00 | 1,609.75 | 173,000 |
| 2025-06-18 | 1,895.00 | 1,900.00 | 1,885.00 | 1,890.00 | 1,662.53 | 63,400 |
| 2025-06-17 | 1,890.00 | 1,910.00 | 1,885.00 | 1,905.00 | 1,675.73 | 31,500 |
| 2025-06-16 | 1,890.00 | 1,920.00 | 1,880.00 | 1,890.00 | 1,662.53 | 148,100 |
| 2025-06-13 | 1,890.00 | 1,920.00 | 1,890.00 | 1,890.00 | 1,662.53 | 77,900 |
| 2025-06-12 | 1,900.00 | 1,935.00 | 1,885.00 | 1,890.00 | 1,662.53 | 45,100 |
| 2025-06-11 | 1,920.00 | 1,925.00 | 1,880.00 | 1,895.00 | 1,666.93 | 67,700 |
| 2025-06-10 | 1,950.00 | 1,960.00 | 1,920.00 | 1,925.00 | 1,693.32 | 75,100 |
| 2025-06-05 | 1,950.00 | 1,965.00 | 1,900.00 | 1,950.00 | 1,715.31 | 85,800 |
| 2025-06-04 | 1,845.00 | 1,975.00 | 1,845.00 | 1,950.00 | 1,715.31 | 335,100 |
| 2025-06-03 | 1,900.00 | 1,905.00 | 1,840.00 | 1,845.00 | 1,622.95 | 224,800 |
| 2025-06-02 | 1,920.00 | 1,945.00 | 1,885.00 | 1,900.00 | 1,671.33 | 164,500 |
| 2025-05-28 | 2,000.00 | 2,000.00 | 1,920.00 | 1,920.00 | 1,688.92 | 231,400 |
| 2025-05-27 | 2,000.00 | 2,030.00 | 1,950.00 | 2,020.00 | 1,776.89 | 331,700 |
| 2025-05-26 | 1,910.00 | 2,010.00 | 1,880.00 | 1,995.00 | 1,754.90 | 315,600 |
| 2025-05-23 | 1,885.00 | 1,930.00 | 1,870.00 | 1,910.00 | 1,680.13 | 112,900 |
| 2025-05-22 | 1,995.00 | 2,000.00 | 1,950.00 | 1,955.00 | 1,719.71 | 231,200 |
| 2025-05-21 | 1,940.00 | 2,070.00 | 1,920.00 | 2,020.00 | 1,776.89 | 325,900 |
| 2025-05-20 | 1,925.00 | 1,955.00 | 1,920.00 | 1,935.00 | 1,702.12 | 282,100 |
| 2025-05-19 | 1,940.00 | 1,955.00 | 1,815.00 | 1,925.00 | 1,693.32 | 374,200 |
| 2025-05-16 | 1,870.00 | 1,985.00 | 1,870.00 | 1,920.00 | 1,688.92 | 467,600 |
| 2025-05-15 | 1,760.00 | 1,870.00 | 1,750.00 | 1,860.00 | 1,636.14 | 390,700 |
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.