Yupi Indo Jelly Gum PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 965.00 | 985.00 | 960.00 | 985.00 | 985.00 | 29,800 |
| 2026-10-22 | 1,000.00 | 1,010.00 | 950.00 | 965.00 | 965.00 | 75,000 |
| 2026-10-21 | 960.00 | 1,020.00 | 940.00 | 1,020.00 | 1,020.00 | 51,700 |
| 2026-10-20 | 1,020.00 | 1,050.00 | 955.00 | 985.00 | 985.00 | 58,500 |
| 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 |
Page 1 of 1 · 23 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.