Yupi Indo Jelly Gum PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 1,720.00 | 1,780.00 | 1,715.00 | 1,760.00 | 1,548.18 | 295,000 |
| 2025-05-09 | 1,720.00 | 1,730.00 | 1,710.00 | 1,720.00 | 1,512.99 | 250,300 |
| 2025-05-08 | 1,720.00 | 1,725.00 | 1,705.00 | 1,720.00 | 1,512.99 | 286,000 |
| 2025-05-07 | 1,720.00 | 1,725.00 | 1,690.00 | 1,720.00 | 1,512.99 | 259,900 |
| 2025-05-06 | 1,695.00 | 1,725.00 | 1,685.00 | 1,720.00 | 1,512.99 | 292,700 |
| 2025-05-05 | 1,700.00 | 1,710.00 | 1,670.00 | 1,695.00 | 1,491.00 | 245,200 |
| 2025-05-02 | 1,700.00 | 1,700.00 | 1,640.00 | 1,700.00 | 1,495.40 | 511,900 |
| 2025-04-30 | 1,700.00 | 1,705.00 | 1,670.00 | 1,700.00 | 1,495.40 | 354,800 |
| 2025-04-29 | 1,600.00 | 1,790.00 | 1,590.00 | 1,670.00 | 1,469.01 | 970,800 |
| 2025-04-28 | 1,585.00 | 1,605.00 | 1,585.00 | 1,595.00 | 1,403.04 | 189,800 |
| 2025-04-25 | 1,610.00 | 1,635.00 | 1,590.00 | 1,595.00 | 1,403.04 | 368,200 |
| 2025-04-24 | 1,590.00 | 1,630.00 | 1,580.00 | 1,605.00 | 1,411.83 | 462,600 |
| 2025-04-23 | 1,570.00 | 1,610.00 | 1,555.00 | 1,585.00 | 1,394.24 | 486,100 |
| 2025-04-22 | 1,570.00 | 1,580.00 | 1,550.00 | 1,570.00 | 1,381.05 | 353,600 |
| 2025-04-21 | 1,565.00 | 1,570.00 | 1,550.00 | 1,570.00 | 1,381.05 | 519,700 |
| 2025-04-17 | 1,565.00 | 1,570.00 | 1,515.00 | 1,570.00 | 1,381.05 | 418,600 |
| 2025-04-16 | 1,580.00 | 1,600.00 | 1,550.00 | 1,565.00 | 1,376.65 | 510,900 |
| 2025-04-15 | 1,615.00 | 1,690.00 | 1,540.00 | 1,555.00 | 1,367.85 | 1,881,100 |
| 2025-04-14 | 1,495.00 | 1,695.00 | 1,495.00 | 1,610.00 | 1,416.23 | 1,854,900 |
| 2025-04-11 | 1,585.00 | 1,585.00 | 1,450.00 | 1,495.00 | 1,315.07 | 1,353,500 |
| 2025-04-10 | 1,785.00 | 1,790.00 | 1,545.00 | 1,585.00 | 1,394.24 | 3,145,800 |
| 2025-04-09 | 1,995.00 | 1,995.00 | 1,760.00 | 1,760.00 | 1,548.18 | 1,917,100 |
| 2025-04-08 | 2,270.00 | 2,270.00 | 2,050.00 | 2,070.00 | 1,820.87 | 1,862,800 |
| 2025-03-27 | 2,350.00 | 2,390.00 | 2,290.00 | 2,390.00 | 2,102.36 | 5,816,200 |
| 2025-03-26 | 2,370.00 | 2,390.00 | 2,250.00 | 2,380.00 | 2,093.56 | 8,446,100 |
| 2025-03-25 | 2,340.00 | 2,480.00 | 2,140.00 | 2,390.00 | 2,102.36 | 63,374,600 |
← NewerPage 7 of 7 · 386 trading days
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.