PT Yelooo Integra Datanet Tbk YELO

IDX · Indonesia · Distribution Services

IDR 76.00+3.00 (+4.11%)

Market open· Oct 2, 2026, 8:49 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 76.00	+4.11%	IDR 74.00	IDR 77.00	IDR 73.00	24.84M
2026-10-01	IDR 73.00	-6.41%	IDR 78.00	IDR 79.00	IDR 73.00	41.40M
2026-09-30	IDR 78.00	+8.33%	IDR 73.00	IDR 80.00	IDR 73.00	121.41M
2026-09-29	IDR 72.00	-2.70%	IDR 74.00	IDR 74.00	IDR 67.00	19.27M
2026-09-28	IDR 74.00	0.00%	IDR 73.00	IDR 79.00	IDR 69.00	26.66M
2026-09-25	IDR 74.00	-12.94%	IDR 86.00	IDR 86.00	IDR 73.00	73.66M
2026-09-24	IDR 85.00	-4.49%	IDR 89.00	IDR 90.00	IDR 85.00	36.74M
2026-09-23	IDR 89.00	+2.30%	IDR 87.00	IDR 91.00	IDR 86.00	25.08M
2026-09-22	IDR 87.00	-4.40%	IDR 92.00	IDR 93.00	IDR 85.00	44.03M
2026-09-21	IDR 91.00	-1.09%	IDR 93.00	IDR 93.00	IDR 91.00	14.48M
2026-09-18	IDR 92.00	-4.17%	IDR 95.00	IDR 97.00	IDR 92.00	32.11M
2026-09-17	IDR 96.00	+4.35%	IDR 91.00	IDR 97.00	IDR 90.00	102.78M
2026-09-16	IDR 92.00	-2.13%	IDR 94.00	IDR 96.00	IDR 91.00	32.48M
2026-09-15	IDR 94.00	-1.05%	IDR 95.00	IDR 97.00	IDR 93.00	42.69M
2026-09-14	IDR 95.00	0.00%	IDR 97.00	IDR 97.00	IDR 90.00	52.23M
2026-09-11	IDR 95.00	-2.06%	IDR 96.00	IDR 97.00	IDR 92.00	42.09M
2026-09-10	IDR 97.00	-4.90%	IDR 103.00	IDR 104.00	IDR 96.00	119.36M
2026-09-09	IDR 102.00	+0.99%	IDR 102.00	IDR 105.00	IDR 100.00	80.01M
2026-09-08	IDR 101.00	0.00%	IDR 102.00	IDR 105.00	IDR 101.00	58.44M
2026-09-07	IDR 101.00	-2.88%	IDR 103.00	IDR 106.00	IDR 101.00	88.24M
2026-09-04	IDR 104.00	-2.80%	IDR 108.00	IDR 111.00	IDR 102.00	229.18M
2026-09-03	IDR 107.00	+9.18%	IDR 99.00	IDR 110.00	IDR 99.00	522.32M
2026-09-02	IDR 98.00	-1.01%	IDR 99.00	IDR 100.00	IDR 96.00	56.38M
2026-09-01	IDR 99.00	-3.88%	IDR 105.00	IDR 106.00	IDR 97.00	244.97M
2026-08-31	IDR 103.00	+14.44%	IDR 90.00	IDR 110.00	IDR 89.00	815.97M
2026-08-28	IDR 90.00	+3.45%	IDR 86.00	IDR 92.00	IDR 85.00	65.43M
2026-08-27	IDR 87.00	+6.10%	IDR 83.00	IDR 88.00	IDR 81.00	79.31M
2026-08-26	IDR 82.00	-11.83%	IDR 94.00	IDR 94.00	IDR 81.00	105.64M
2026-08-24	IDR 93.00	-1.06%	IDR 95.00	IDR 96.00	IDR 93.00	32.09M
2026-08-21	IDR 94.00	0.00%	IDR 94.00	IDR 97.00	IDR 94.00	59.55M
2026-08-20	IDR 94.00	+1.08%	IDR 93.00	IDR 97.00	IDR 92.00	70.59M
2026-08-19	IDR 93.00	-5.10%	IDR 98.00	IDR 100.00	IDR 91.00	152.54M
2026-08-18	IDR 98.00	+12.64%	IDR 88.00	IDR 102.00	IDR 87.00	556.79M
2026-08-14	IDR 87.00	+1.16%	IDR 87.00	IDR 88.00	IDR 84.00	31.21M
2026-08-13	IDR 86.00	-1.15%	IDR 90.00	IDR 90.00	IDR 86.00	26.00M
2026-08-12	IDR 87.00	+3.57%	IDR 83.00	IDR 89.00	IDR 83.00	40.02M
2026-08-11	IDR 84.00	-7.69%	IDR 90.00	IDR 90.00	IDR 82.00	47.28M
2026-08-10	IDR 91.00	-2.15%	IDR 94.00	IDR 95.00	IDR 88.00	42.02M
2026-08-07	IDR 93.00	-2.11%	IDR 96.00	IDR 98.00	IDR 92.00	77.70M
2026-08-06	IDR 95.00	0.00%	IDR 96.00	IDR 96.00	IDR 91.00	58.56M
2026-08-05	IDR 95.00	+1.06%	IDR 94.00	IDR 97.00	IDR 93.00	118.20M
2026-08-04	IDR 94.00	+8.05%	IDR 89.00	IDR 99.00	IDR 89.00	317.04M
2026-08-03	IDR 87.00	+2.35%	IDR 85.00	IDR 91.00	IDR 83.00	92.27M
2026-07-31	IDR 85.00	-1.16%	IDR 88.00	IDR 95.00	IDR 83.00	218.80M
2026-07-30	IDR 86.00	+8.86%	IDR 80.00	IDR 86.00	IDR 79.00	129.87M
2026-07-29	IDR 79.00	+3.95%	IDR 77.00	IDR 80.00	IDR 75.00	42.56M
2026-07-28	IDR 76.00	-2.56%	IDR 77.00	IDR 78.00	IDR 76.00	11.03M
2026-07-27	IDR 78.00	+1.30%	IDR 77.00	IDR 79.00	IDR 75.00	18.50M
2026-07-24	IDR 77.00	-4.94%	IDR 82.00	IDR 82.00	IDR 75.00	48.00M
2026-07-23	IDR 81.00	-1.22%	IDR 81.00	IDR 85.00	IDR 79.00	87.92M
2026-07-22	IDR 82.00	+7.89%	IDR 78.00	IDR 91.00	IDR 77.00	450.88M
2026-07-21	IDR 76.00	+1.33%	IDR 75.00	IDR 79.00	IDR 74.00	63.45M
2026-07-20	IDR 75.00	+1.35%	IDR 75.00	IDR 77.00	IDR 74.00	22.07M
2026-07-17	IDR 74.00	-1.33%	IDR 75.00	IDR 76.00	IDR 74.00	16.50M
2026-07-16	IDR 75.00	+2.74%	IDR 74.00	IDR 78.00	IDR 72.00	49.44M
2026-07-15	IDR 73.00	-2.67%	IDR 76.00	IDR 76.00	IDR 73.00	22.17M
2026-07-14	IDR 75.00	0.00%	IDR 75.00	IDR 79.00	IDR 73.00	81.95M
2026-07-13	IDR 75.00	+1.35%	IDR 74.00	IDR 75.00	IDR 72.00	26.18M
2026-07-10	IDR 74.00	0.00%	IDR 75.00	IDR 76.00	IDR 72.00	23.68M
2026-07-09	IDR 74.00	+7.25%	IDR 70.00	IDR 80.00	IDR 68.00	228.39M
2026-07-08	IDR 69.00	-4.17%	IDR 72.00	IDR 74.00	IDR 69.00	23.08M
2026-07-07	IDR 72.00	+1.41%	IDR 72.00	IDR 75.00	IDR 70.00	47.34M
2026-07-06	IDR 71.00	+2.90%	IDR 70.00	IDR 73.00	IDR 69.00	33.71M
2026-07-03	IDR 69.00	+1.47%	IDR 68.00	IDR 72.00	IDR 68.00	21.14M
2026-07-02	IDR 68.00	-2.86%	IDR 69.00	IDR 71.00	IDR 66.00	27.14M
2026-07-01	IDR 70.00	+11.11%	IDR 63.00	IDR 75.00	IDR 63.00	161.23M
2026-06-30	IDR 63.00	-5.97%	IDR 67.00	IDR 67.00	IDR 61.00	15.59M
2026-06-29	IDR 67.00	-2.90%	IDR 68.00	IDR 70.00	IDR 66.00	11.69M
2026-06-26	IDR 69.00	-4.17%	IDR 72.00	IDR 73.00	IDR 68.00	21.11M
2026-06-25	IDR 72.00	+4.35%	IDR 69.00	IDR 76.00	IDR 68.00	55.29M
2026-06-24	IDR 69.00	-9.21%	IDR 76.00	IDR 76.00	IDR 69.00	28.35M
2026-06-23	IDR 76.00	-1.30%	IDR 78.00	IDR 83.00	IDR 75.00	122.80M
2026-06-22	IDR 77.00	+5.48%	IDR 73.00	IDR 80.00	IDR 68.00	70.26M
2026-06-19	IDR 73.00	0.00%	IDR 73.00	IDR 75.00	IDR 71.00	16.35M
2026-06-18	IDR 73.00	0.00%	IDR 74.00	IDR 75.00	IDR 72.00	8.46M
2026-06-17	IDR 73.00	-3.95%	IDR 77.00	IDR 78.00	IDR 71.00	30.42M
2026-06-15	IDR 76.00	+4.11%	IDR 73.00	IDR 80.00	IDR 73.00	94.97M
2026-06-12	IDR 73.00	+8.96%	IDR 67.00	IDR 81.00	IDR 67.00	206.08M
2026-06-11	IDR 67.00	-1.47%	IDR 70.00	IDR 75.00	IDR 64.00	64.90M
2026-06-10	IDR 68.00	+6.25%	IDR 62.00	IDR 70.00	IDR 61.00	100.41M
2026-06-09	IDR 64.00	+6.67%	IDR 57.00	IDR 66.00	IDR 57.00	72.07M
2026-06-08	IDR 60.00	-1.64%	IDR 52.00	IDR 60.00	IDR 52.00	44.76M
2026-06-05	IDR 61.00	-10.29%	IDR 69.00	IDR 69.00	IDR 58.00	37.26M
2026-06-04	IDR 68.00	-11.69%	IDR 77.00	IDR 77.00	IDR 66.00	35.47M
2026-06-03	IDR 77.00	-11.49%	IDR 86.00	IDR 87.00	IDR 74.00	48.60M
2026-06-02	IDR 87.00	+10.13%	IDR 80.00	IDR 89.00	IDR 78.00	101.85M
2026-05-29	IDR 79.00	+2.60%	IDR 77.00	IDR 81.00	IDR 76.00	22.59M
2026-05-28	IDR 77.00	0.00%	IDR 77.00	IDR 77.00	IDR 77.00	0
2026-05-27	IDR 77.00	0.00%	IDR 77.00	IDR 77.00	IDR 77.00	0
2026-05-26	IDR 77.00	-2.53%	IDR 80.00	IDR 81.00	IDR 76.00	15.76M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 76.00	+4.11%	IDR 74.00	IDR 77.00	IDR 73.00	24.84M
2026-10-01	IDR 73.00	-6.41%	IDR 78.00	IDR 79.00	IDR 73.00	41.40M
2026-09-30	IDR 78.00	+8.33%	IDR 73.00	IDR 80.00	IDR 73.00	121.41M
2026-09-29	IDR 72.00	-2.70%	IDR 74.00	IDR 74.00	IDR 67.00	19.27M
2026-09-28	IDR 74.00	0.00%	IDR 73.00	IDR 79.00	IDR 69.00	26.66M
2026-09-25	IDR 74.00	-12.94%	IDR 86.00	IDR 86.00	IDR 73.00	73.66M
2026-09-24	IDR 85.00	-4.49%	IDR 89.00	IDR 90.00	IDR 85.00	36.74M
2026-09-23	IDR 89.00	+2.30%	IDR 87.00	IDR 91.00	IDR 86.00	25.08M
2026-09-22	IDR 87.00	-4.40%	IDR 92.00	IDR 93.00	IDR 85.00	44.03M
2026-09-21	IDR 91.00	-1.09%	IDR 93.00	IDR 93.00	IDR 91.00	14.48M
2026-09-18	IDR 92.00	-4.17%	IDR 95.00	IDR 97.00	IDR 92.00	32.11M
2026-09-17	IDR 96.00	+4.35%	IDR 91.00	IDR 97.00	IDR 90.00	102.78M
2026-09-16	IDR 92.00	-2.13%	IDR 94.00	IDR 96.00	IDR 91.00	32.48M
2026-09-15	IDR 94.00	-1.05%	IDR 95.00	IDR 97.00	IDR 93.00	42.69M
2026-09-14	IDR 95.00	0.00%	IDR 97.00	IDR 97.00	IDR 90.00	52.23M
2026-09-11	IDR 95.00	-2.06%	IDR 96.00	IDR 97.00	IDR 92.00	42.09M
2026-09-10	IDR 97.00	-4.90%	IDR 103.00	IDR 104.00	IDR 96.00	119.36M
2026-09-09	IDR 102.00	+0.99%	IDR 102.00	IDR 105.00	IDR 100.00	80.01M
2026-09-08	IDR 101.00	0.00%	IDR 102.00	IDR 105.00	IDR 101.00	58.44M
2026-09-07	IDR 101.00	-2.88%	IDR 103.00	IDR 106.00	IDR 101.00	88.24M
2026-09-04	IDR 104.00	-2.80%	IDR 108.00	IDR 111.00	IDR 102.00	229.18M
2026-09-03	IDR 107.00	+9.18%	IDR 99.00	IDR 110.00	IDR 99.00	522.32M
2026-09-02	IDR 98.00	-1.01%	IDR 99.00	IDR 100.00	IDR 96.00	56.38M
2026-09-01	IDR 99.00	-3.88%	IDR 105.00	IDR 106.00	IDR 97.00	244.97M
2026-08-31	IDR 103.00	+14.44%	IDR 90.00	IDR 110.00	IDR 89.00	815.97M
2026-08-28	IDR 90.00	+3.45%	IDR 86.00	IDR 92.00	IDR 85.00	65.43M
2026-08-27	IDR 87.00	+6.10%	IDR 83.00	IDR 88.00	IDR 81.00	79.31M
2026-08-26	IDR 82.00	-11.83%	IDR 94.00	IDR 94.00	IDR 81.00	105.64M
2026-08-24	IDR 93.00	-1.06%	IDR 95.00	IDR 96.00	IDR 93.00	32.09M
2026-08-21	IDR 94.00	0.00%	IDR 94.00	IDR 97.00	IDR 94.00	59.55M
2026-08-20	IDR 94.00	+1.08%	IDR 93.00	IDR 97.00	IDR 92.00	70.59M
2026-08-19	IDR 93.00	-5.10%	IDR 98.00	IDR 100.00	IDR 91.00	152.54M
2026-08-18	IDR 98.00	+12.64%	IDR 88.00	IDR 102.00	IDR 87.00	556.79M
2026-08-14	IDR 87.00	+1.16%	IDR 87.00	IDR 88.00	IDR 84.00	31.21M
2026-08-13	IDR 86.00	-1.15%	IDR 90.00	IDR 90.00	IDR 86.00	26.00M
2026-08-12	IDR 87.00	+3.57%	IDR 83.00	IDR 89.00	IDR 83.00	40.02M
2026-08-11	IDR 84.00	-7.69%	IDR 90.00	IDR 90.00	IDR 82.00	47.28M
2026-08-10	IDR 91.00	-2.15%	IDR 94.00	IDR 95.00	IDR 88.00	42.02M
2026-08-07	IDR 93.00	-2.11%	IDR 96.00	IDR 98.00	IDR 92.00	77.70M
2026-08-06	IDR 95.00	0.00%	IDR 96.00	IDR 96.00	IDR 91.00	58.56M
2026-08-05	IDR 95.00	+1.06%	IDR 94.00	IDR 97.00	IDR 93.00	118.20M
2026-08-04	IDR 94.00	+8.05%	IDR 89.00	IDR 99.00	IDR 89.00	317.04M
2026-08-03	IDR 87.00	+2.35%	IDR 85.00	IDR 91.00	IDR 83.00	92.27M
2026-07-31	IDR 85.00	-1.16%	IDR 88.00	IDR 95.00	IDR 83.00	218.80M
2026-07-30	IDR 86.00	+8.86%	IDR 80.00	IDR 86.00	IDR 79.00	129.87M
2026-07-29	IDR 79.00	+3.95%	IDR 77.00	IDR 80.00	IDR 75.00	42.56M
2026-07-28	IDR 76.00	-2.56%	IDR 77.00	IDR 78.00	IDR 76.00	11.03M
2026-07-27	IDR 78.00	+1.30%	IDR 77.00	IDR 79.00	IDR 75.00	18.50M
2026-07-24	IDR 77.00	-4.94%	IDR 82.00	IDR 82.00	IDR 75.00	48.00M
2026-07-23	IDR 81.00	-1.22%	IDR 81.00	IDR 85.00	IDR 79.00	87.92M
2026-07-22	IDR 82.00	+7.89%	IDR 78.00	IDR 91.00	IDR 77.00	450.88M
2026-07-21	IDR 76.00	+1.33%	IDR 75.00	IDR 79.00	IDR 74.00	63.45M
2026-07-20	IDR 75.00	+1.35%	IDR 75.00	IDR 77.00	IDR 74.00	22.07M
2026-07-17	IDR 74.00	-1.33%	IDR 75.00	IDR 76.00	IDR 74.00	16.50M
2026-07-16	IDR 75.00	+2.74%	IDR 74.00	IDR 78.00	IDR 72.00	49.44M
2026-07-15	IDR 73.00	-2.67%	IDR 76.00	IDR 76.00	IDR 73.00	22.17M
2026-07-14	IDR 75.00	0.00%	IDR 75.00	IDR 79.00	IDR 73.00	81.95M
2026-07-13	IDR 75.00	+1.35%	IDR 74.00	IDR 75.00	IDR 72.00	26.18M
2026-07-10	IDR 74.00	0.00%	IDR 75.00	IDR 76.00	IDR 72.00	23.68M
2026-07-09	IDR 74.00	+7.25%	IDR 70.00	IDR 80.00	IDR 68.00	228.39M
2026-07-08	IDR 69.00	-4.17%	IDR 72.00	IDR 74.00	IDR 69.00	23.08M
2026-07-07	IDR 72.00	+1.41%	IDR 72.00	IDR 75.00	IDR 70.00	47.34M
2026-07-06	IDR 71.00	+2.90%	IDR 70.00	IDR 73.00	IDR 69.00	33.71M
2026-07-03	IDR 69.00	+1.47%	IDR 68.00	IDR 72.00	IDR 68.00	21.14M
2026-07-02	IDR 68.00	-2.86%	IDR 69.00	IDR 71.00	IDR 66.00	27.14M
2026-07-01	IDR 70.00	+11.11%	IDR 63.00	IDR 75.00	IDR 63.00	161.23M
2026-06-30	IDR 63.00	-5.97%	IDR 67.00	IDR 67.00	IDR 61.00	15.59M
2026-06-29	IDR 67.00	-2.90%	IDR 68.00	IDR 70.00	IDR 66.00	11.69M
2026-06-26	IDR 69.00	-4.17%	IDR 72.00	IDR 73.00	IDR 68.00	21.11M
2026-06-25	IDR 72.00	+4.35%	IDR 69.00	IDR 76.00	IDR 68.00	55.29M
2026-06-24	IDR 69.00	-9.21%	IDR 76.00	IDR 76.00	IDR 69.00	28.35M
2026-06-23	IDR 76.00	-1.30%	IDR 78.00	IDR 83.00	IDR 75.00	122.80M
2026-06-22	IDR 77.00	+5.48%	IDR 73.00	IDR 80.00	IDR 68.00	70.26M
2026-06-19	IDR 73.00	0.00%	IDR 73.00	IDR 75.00	IDR 71.00	16.35M
2026-06-18	IDR 73.00	0.00%	IDR 74.00	IDR 75.00	IDR 72.00	8.46M
2026-06-17	IDR 73.00	-3.95%	IDR 77.00	IDR 78.00	IDR 71.00	30.42M
2026-06-15	IDR 76.00	+4.11%	IDR 73.00	IDR 80.00	IDR 73.00	94.97M
2026-06-12	IDR 73.00	+8.96%	IDR 67.00	IDR 81.00	IDR 67.00	206.08M
2026-06-11	IDR 67.00	-1.47%	IDR 70.00	IDR 75.00	IDR 64.00	64.90M
2026-06-10	IDR 68.00	+6.25%	IDR 62.00	IDR 70.00	IDR 61.00	100.41M
2026-06-09	IDR 64.00	+6.67%	IDR 57.00	IDR 66.00	IDR 57.00	72.07M
2026-06-08	IDR 60.00	-1.64%	IDR 52.00	IDR 60.00	IDR 52.00	44.76M
2026-06-05	IDR 61.00	-10.29%	IDR 69.00	IDR 69.00	IDR 58.00	37.26M
2026-06-04	IDR 68.00	-11.69%	IDR 77.00	IDR 77.00	IDR 66.00	35.47M
2026-06-03	IDR 77.00	-11.49%	IDR 86.00	IDR 87.00	IDR 74.00	48.60M
2026-06-02	IDR 87.00	+10.13%	IDR 80.00	IDR 89.00	IDR 78.00	101.85M
2026-05-29	IDR 79.00	+2.60%	IDR 77.00	IDR 81.00	IDR 76.00	22.59M
2026-05-28	IDR 77.00	0.00%	IDR 77.00	IDR 77.00	IDR 77.00	0
2026-05-27	IDR 77.00	0.00%	IDR 77.00	IDR 77.00	IDR 77.00	0
2026-05-26	IDR 77.00	-2.53%	IDR 80.00	IDR 81.00	IDR 76.00	15.76M