Yupi Indo Jelly Gum PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1,090.00 | 1,090.00 | 1,025.00 | 1,025.00 | 1,025.00 | 28,600 |
| 2026-10-16 | 1,205.00 | 1,210.00 | 1,035.00 | 1,100.00 | 1,100.00 | 17,500 |
| 2026-10-15 | 1,210.00 | 1,215.00 | 1,205.00 | 1,205.00 | 1,205.00 | 14,500 |
| 2026-10-14 | 1,215.00 | 1,225.00 | 1,210.00 | 1,215.00 | 1,215.00 | 16,800 |
| 2026-10-13 | 1,230.00 | 1,230.00 | 1,215.00 | 1,220.00 | 1,220.00 | 4,000 |
| 2026-10-12 | 1,215.00 | 1,250.00 | 1,215.00 | 1,230.00 | 1,230.00 | 5,700 |
| 2026-10-09 | 1,245.00 | 1,245.00 | 1,225.00 | 1,240.00 | 1,240.00 | 2,000 |
| 2026-10-08 | 1,225.00 | 1,255.00 | 1,220.00 | 1,235.00 | 1,235.00 | 14,300 |
| 2026-10-07 | 1,220.00 | 1,225.00 | 1,215.00 | 1,215.00 | 1,215.00 | 4,100 |
| 2026-10-06 | 1,230.00 | 1,235.00 | 1,215.00 | 1,220.00 | 1,220.00 | 8,400 |
| 2026-10-05 | 1,230.00 | 1,230.00 | 1,215.00 | 1,215.00 | 1,215.00 | 13,600 |
| 2026-10-02 | 1,240.00 | 1,245.00 | 1,210.00 | 1,240.00 | 1,240.00 | 10,400 |
| 2026-10-01 | 1,235.00 | 1,240.00 | 1,225.00 | 1,240.00 | 1,240.00 | 16,500 |
| 2026-09-30 | 1,240.00 | 1,260.00 | 1,235.00 | 1,240.00 | 1,240.00 | 9,000 |
| 2026-09-29 | 1,255.00 | 1,255.00 | 1,240.00 | 1,240.00 | 1,240.00 | 5,500 |
| 2026-09-28 | 1,265.00 | 1,265.00 | 1,240.00 | 1,255.00 | 1,255.00 | 18,200 |
| 2026-09-25 | 1,270.00 | 1,300.00 | 1,255.00 | 1,270.00 | 1,270.00 | 25,500 |
| 2026-09-24 | 1,265.00 | 1,300.00 | 1,265.00 | 1,270.00 | 1,270.00 | 11,000 |
| 2026-09-23 | 1,290.00 | 1,320.00 | 1,255.00 | 1,265.00 | 1,265.00 | 21,000 |
| 2026-09-22 | 1,285.00 | 1,285.00 | 1,250.00 | 1,265.00 | 1,265.00 | 27,500 |
| 2026-09-21 | 1,310.00 | 1,340.00 | 1,280.00 | 1,285.00 | 1,285.00 | 40,300 |
| 2026-09-18 | 1,305.00 | 1,315.00 | 1,290.00 | 1,295.00 | 1,295.00 | 18,700 |
| 2026-09-17 | 1,320.00 | 1,320.00 | 1,295.00 | 1,305.00 | 1,305.00 | 14,600 |
| 2026-09-16 | 1,320.00 | 1,320.00 | 1,295.00 | 1,300.00 | 1,300.00 | 17,400 |
| 2026-09-15 | 1,310.00 | 1,320.00 | 1,295.00 | 1,320.00 | 1,320.00 | 23,100 |
| 2026-09-14 | 1,315.00 | 1,320.00 | 1,285.00 | 1,295.00 | 1,295.00 | 35,600 |
| 2026-09-11 | 1,330.00 | 1,330.00 | 1,300.00 | 1,300.00 | 1,300.00 | 22,000 |
| 2026-09-10 | 1,290.00 | 1,345.00 | 1,290.00 | 1,330.00 | 1,330.00 | 82,100 |
| 2026-09-09 | 1,330.00 | 1,370.00 | 1,320.00 | 1,350.00 | 1,350.00 | 63,200 |
| 2026-09-08 | 1,320.00 | 1,340.00 | 1,310.00 | 1,320.00 | 1,320.00 | 31,800 |
| 2026-09-07 | 1,325.00 | 1,340.00 | 1,300.00 | 1,320.00 | 1,320.00 | 67,500 |
| 2026-09-04 | 1,335.00 | 1,365.00 | 1,320.00 | 1,320.00 | 1,320.00 | 63,100 |
| 2026-09-03 | 1,330.00 | 1,335.00 | 1,305.00 | 1,335.00 | 1,335.00 | 80,700 |
| 2026-09-02 | 1,380.00 | 1,380.00 | 1,300.00 | 1,335.00 | 1,335.00 | 133,500 |
| 2026-09-01 | 1,420.00 | 1,420.00 | 1,380.00 | 1,380.00 | 1,380.00 | 96,600 |
| 2026-08-31 | 1,450.00 | 1,455.00 | 1,405.00 | 1,425.00 | 1,407.99 | 294,500 |
| 2026-08-28 | 1,460.00 | 1,470.00 | 1,400.00 | 1,450.00 | 1,432.69 | 182,800 |
| 2026-08-27 | 1,480.00 | 1,480.00 | 1,430.00 | 1,450.00 | 1,432.69 | 317,600 |
| 2026-08-26 | 1,440.00 | 1,495.00 | 1,390.00 | 1,430.00 | 1,412.93 | 251,400 |
| 2026-08-25 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,422.81 | 0 |
| 2026-08-24 | 1,340.00 | 1,500.00 | 1,330.00 | 1,440.00 | 1,422.81 | 794,400 |
| 2026-08-21 | 1,305.00 | 1,325.00 | 1,305.00 | 1,325.00 | 1,309.18 | 161,800 |
| 2026-08-20 | 1,280.00 | 1,310.00 | 1,280.00 | 1,305.00 | 1,289.42 | 7,700 |
| 2026-08-19 | 1,285.00 | 1,300.00 | 1,280.00 | 1,280.00 | 1,264.72 | 8,100 |
| 2026-08-18 | 1,300.00 | 1,300.00 | 1,275.00 | 1,285.00 | 1,269.66 | 10,100 |
| 2026-08-17 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,284.48 | 0 |
| 2026-08-14 | 1,275.00 | 1,310.00 | 1,265.00 | 1,300.00 | 1,284.48 | 16,900 |
| 2026-08-13 | 1,290.00 | 1,300.00 | 1,275.00 | 1,285.00 | 1,269.66 | 15,400 |
| 2026-08-12 | 1,280.00 | 1,300.00 | 1,275.00 | 1,295.00 | 1,279.54 | 11,200 |
| 2026-08-11 | 1,300.00 | 1,300.00 | 1,275.00 | 1,290.00 | 1,274.60 | 39,900 |
| 2026-08-10 | 1,315.00 | 1,315.00 | 1,295.00 | 1,295.00 | 1,279.54 | 56,300 |
| 2026-08-07 | 1,315.00 | 1,320.00 | 1,300.00 | 1,305.00 | 1,289.42 | 12,300 |
| 2026-08-06 | 1,315.00 | 1,320.00 | 1,305.00 | 1,305.00 | 1,289.42 | 15,400 |
| 2026-08-05 | 1,305.00 | 1,325.00 | 1,305.00 | 1,320.00 | 1,304.24 | 25,600 |
| 2026-08-04 | 1,310.00 | 1,320.00 | 1,300.00 | 1,305.00 | 1,289.42 | 7,800 |
| 2026-08-03 | 1,310.00 | 1,340.00 | 1,300.00 | 1,300.00 | 1,284.48 | 60,000 |
| 2026-07-31 | 1,300.00 | 1,310.00 | 1,295.00 | 1,310.00 | 1,294.36 | 16,400 |
| 2026-07-30 | 1,300.00 | 1,320.00 | 1,290.00 | 1,300.00 | 1,284.48 | 40,400 |
| 2026-07-29 | 1,305.00 | 1,305.00 | 1,300.00 | 1,300.00 | 1,284.48 | 42,300 |
| 2026-07-28 | 1,320.00 | 1,320.00 | 1,305.00 | 1,305.00 | 1,289.42 | 24,300 |
Page 1 of 3 · 131 trading daysOlder →
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.