Stock listing
IDX:YELO PT Yelooo Integra Datanet Tbk Saham
Follow PT Yelooo Integra Datanet Tbk into a list and get an email when it puts out news.
Share price · IDX:YELO
57.00 IDR -4.00 (-6.6%)
Close on Oct 30, 2026
- Day range
- 57.00 – 60.00 IDROct 30, 2026
- Volume
- 8.23M sharesOct 30, 2026
- Market cap
- 109.0B IDRAt the close on Oct 30, 2026 · price × 1.91B shares outstanding
- 52-week range
- 52.00 – 172.00 IDRLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- 7.97B IDRMedian day 42.42M shares · 2 days with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · IDX:YELO · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 57.00 | -4.00 | -6.6% | 60.00 | 60.00 | 57.00 | 8,231,400 | |
| 61.00 | -4.00 | -6.2% | 66.00 | 66.00 | 61.00 | 11,043,200 | |
| 65.00 | -1.00 | -1.5% | 65.00 | 68.00 | 62.00 | 18,370,500 | |
| 66.00 | -4.00 | -5.7% | 70.00 | 73.00 | 66.00 | 17,569,800 | |
| 70.00 | -1.00 | -1.4% | 72.00 | 74.00 | 70.00 | 13,098,500 | |
| 71.00 | +2.00 | +2.9% | 69.00 | 78.00 | 67.00 | 51,377,700 | |
| 69.00 | +4.00 | +6.2% | 63.00 | 73.00 | 63.00 | 34,655,200 | |
| 65.00 | -1.00 | -1.5% | 66.00 | 68.00 | 62.00 | 10,678,600 | |
| 66.00 | +6.00 | +10.0% | 56.00 | 71.00 | 56.00 | 42,422,100 | |
| 60.00 | -4.00 | -6.3% | 60.00 | 60.00 | 60.00 | 3,091,100 | |
| 64.00 | -11.00 | -14.7% | 64.00 | 69.00 | 64.00 | 13,479,500 | |
| 75.00 | -2.00 | -2.6% | 78.00 | 78.00 | 75.00 | 8,037,000 | |
| 77.00 | 0.00 | 0.0% | 79.00 | 79.00 | 77.00 | 7,743,200 | |
| 77.00 | +2.00 | +2.7% | 76.00 | 78.00 | 75.00 | 11,693,300 | |
| 75.00 | -3.00 | -3.8% | 79.00 | 85.00 | 75.00 | 54,452,100 | |
| 78.00 | 0.00 | 0.0% | 78.00 | 80.00 | 75.00 | 13,327,000 | |
| 78.00 | -2.00 | -2.5% | 80.00 | 83.00 | 78.00 | 20,439,800 | |
| 80.00 | -2.00 | -2.4% | 82.00 | 83.00 | 80.00 | 11,041,500 | |
| 82.00 | +2.00 | +2.5% | 82.00 | 82.00 | 80.00 | 24,052,200 | |
| 80.00 | +4.00 | +5.3% | 78.00 | 81.00 | 77.00 | 44,790,500 | |
| 76.00 | +3.00 | +4.1% | 74.00 | 77.00 | 73.00 | 25,287,400 | |
| 73.00 | -5.00 | -6.4% | 78.00 | 79.00 | 73.00 | 41,402,800 | |
| 78.00 | +6.00 | +8.3% | 73.00 | 80.00 | 73.00 | 121,408,800 | |
| 72.00 | -2.00 | -2.7% | 74.00 | 74.00 | 67.00 | 19,266,900 | |
| 74.00 | 0.00 | 0.0% | 73.00 | 79.00 | 69.00 | 26,660,100 | |
| 74.00 | -11.00 | -12.9% | 86.00 | 86.00 | 73.00 | 73,662,900 | |
| 85.00 | -4.00 | -4.5% | 89.00 | 90.00 | 85.00 | 36,743,200 | |
| 89.00 | +2.00 | +2.3% | 87.00 | 91.00 | 86.00 | 25,079,100 | |
| 87.00 | -4.00 | -4.4% | 92.00 | 93.00 | 85.00 | 44,033,100 | |
| 91.00 | -1.00 | -1.1% | 93.00 | 93.00 | 91.00 | 14,475,700 | |
| 92.00 | -4.00 | -4.2% | 95.00 | 97.00 | 92.00 | 32,109,000 | |
| 96.00 | +4.00 | +4.3% | 91.00 | 97.00 | 90.00 | 102,779,000 | |
| 92.00 | -2.00 | -2.1% | 94.00 | 96.00 | 91.00 | 32,477,400 | |
| 94.00 | -1.00 | -1.1% | 95.00 | 97.00 | 93.00 | 42,688,000 | |
| 95.00 | 0.00 | 0.0% | 97.00 | 97.00 | 90.00 | 52,231,500 | |
| 95.00 | -2.00 | -2.1% | 96.00 | 97.00 | 92.00 | 42,085,000 | |
| 97.00 | -5.00 | -4.9% | 103.00 | 104.00 | 96.00 | 119,361,900 | |
| 102.00 | +1.00 | +1.0% | 102.00 | 105.00 | 100.00 | 80,005,300 | |
| 101.00 | 0.00 | 0.0% | 102.00 | 105.00 | 101.00 | 58,443,700 | |
| 101.00 | -3.00 | -2.9% | 103.00 | 106.00 | 101.00 | 88,235,800 | |
| 104.00 | -3.00 | -2.8% | 108.00 | 111.00 | 102.00 | 229,178,300 | |
| 107.00 | +9.00 | +9.2% | 99.00 | 110.00 | 99.00 | 522,324,900 | |
| 98.00 | -1.00 | -1.0% | 99.00 | 100.00 | 96.00 | 56,379,900 | |
| 99.00 | -4.00 | -3.9% | 105.00 | 106.00 | 97.00 | 244,966,400 | |
| 103.00 | +13.00 | +14.4% | 90.00 | 110.00 | 89.00 | 815,974,700 | |
| 90.00 | +3.00 | +3.4% | 86.00 | 92.00 | 85.00 | 65,426,000 | |
| 87.00 | +5.00 | +6.1% | 83.00 | 88.00 | 81.00 | 79,310,600 | |
| 82.00 | -11.00 | -11.8% | 94.00 | 94.00 | 81.00 | 105,643,300 | |
| 93.00 | 0.00 | 0.0% | 93.00 | 93.00 | 93.00 | 0 | |
| 93.00 | -1.00 | -1.1% | 95.00 | 96.00 | 93.00 | 32,094,600 | |
| 94.00 | 0.00 | 0.0% | 94.00 | 97.00 | 94.00 | 59,550,900 | |
| 94.00 | +1.00 | +1.1% | 93.00 | 97.00 | 92.00 | 70,592,400 | |
| 93.00 | -5.00 | -5.1% | 98.00 | 100.00 | 91.00 | 152,537,300 | |
| 98.00 | +11.00 | +12.6% | 88.00 | 102.00 | 87.00 | 556,785,400 | |
| 87.00 | 0.00 | 0.0% | 87.00 | 87.00 | 87.00 | 0 | |
| 87.00 | +1.00 | +1.2% | 87.00 | 88.00 | 84.00 | 31,210,300 | |
| 86.00 | -1.00 | -1.1% | 90.00 | 90.00 | 86.00 | 25,997,100 | |
| 87.00 | +3.00 | +3.6% | 83.00 | 89.00 | 83.00 | 40,015,000 | |
| 84.00 | -7.00 | -7.7% | 90.00 | 90.00 | 82.00 | 47,277,800 | |
| 91.00 | -2.00 | -2.2% | 94.00 | 95.00 | 88.00 | 42,020,700 | |
| 93.00 | -2.00 | -2.1% | 96.00 | 98.00 | 92.00 | 77,697,500 | |
| 95.00 | 0.00 | 0.0% | 96.00 | 96.00 | 91.00 | 58,561,800 | |
| 95.00 | +1.00 | +1.1% | 94.00 | 97.00 | 93.00 | 118,201,500 | |
| 94.00 | +7.00 | +8.0% | 89.00 | 99.00 | 89.00 | 317,038,300 | |
| 87.00 | +2.00 | +2.4% | 85.00 | 91.00 | 83.00 | 92,271,000 | |
| 85.00 | -1.00 | -1.2% | 88.00 | 95.00 | 83.00 | 218,802,300 | |
| 86.00 | +7.00 | +8.9% | 80.00 | 86.00 | 79.00 | 129,872,500 |
- Ticker
- IDX:YELO
- Asset type
- Stock
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 28, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
Latest news
Treatise Summary/Treatise General Meeting of Shareholder's
Oct 28, 2026
Closed 61.00 (-6.2%) on Oct 29, 2026
Monthly Report of Securities Holders Registration
Oct 8, 2026
Closed 78.00 (0.0%) on Oct 9, 2026
Advertisement Submission
Oct 6, 2026
Closed 80.00 (-2.4%) on Oct 7, 2026
Invitation of Extraordinary General Meeting of Shareholders
Oct 2, 2026
Closed 80.00 (+5.3%) on Oct 5, 2026
Monthly Report of Securities Holders Registration (CORRECTION)
Sep 7, 2026
Closed 101.00 (0.0%) on Sep 8, 2026
Explanation on Request for Explanation of the Exchange
Sep 2, 2026
Closed 107.00 (+9.2%) on Sep 3, 2026
Announcement of Planning of Extraordinary General Meeting of Shareholders
Jul 28, 2026
Closed 79.00 (+3.9%) on Jul 29, 2026
Report of ownership or any changes in share ownership of public companies
Jun 18, 2026
Closed 73.00 (0.0%) on Jun 19, 2026
Invitation of Annual General Meeting of Shareholders
Jun 11, 2026
Closed 67.00 (-1.5%) on Jun 11, 2026
Submission of Annual And Sustainability Report
Apr 30, 2026
Closed 103.00 (0.0%) on May 1, 2026
PT Yelooo Integra Datanet Tbk on 6ix
- News releases
- 15 in the last 12 months · 15 in all · newest Oct 28, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Yelooo Integra Datanet Tbk.