PT Yupi Indo Jelly Gum Tbk (IDX:YUPI)
Indonesia
· Delayed Price · Currency is IDR 1,795.00
+180.00 (11.15%)
At close: Sep 26, 2025
IDX:YUPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1,620.00 | 1,800.00 | 1,605.00 | 1,795.00 | 1,795.00 | 11.15% | 355,800 |
| Sep 25, 2025 | 1,605.00 | 1,620.00 | 1,600.00 | 1,615.00 | 1,615.00 | 0.31% | 32,100 |
| Sep 24, 2025 | 1,605.00 | 1,615.00 | 1,595.00 | 1,610.00 | 1,610.00 | 0.31% | 56,800 |
| Sep 23, 2025 | 1,610.00 | 1,610.00 | 1,600.00 | 1,605.00 | 1,605.00 | -0.31% | 48,200 |
| Sep 22, 2025 | 1,610.00 | 1,615.00 | 1,600.00 | 1,610.00 | 1,610.00 | -0.31% | 43,600 |
| Sep 19, 2025 | 1,610.00 | 1,625.00 | 1,605.00 | 1,615.00 | 1,615.00 | 0.31% | 16,400 |
| Sep 18, 2025 | 1,615.00 | 1,615.00 | 1,600.00 | 1,610.00 | 1,610.00 | -0.62% | 21,200 |
| Sep 17, 2025 | 1,625.00 | 1,625.00 | 1,610.00 | 1,620.00 | 1,620.00 | -0.31% | 14,200 |
| Sep 16, 2025 | 1,615.00 | 1,625.00 | 1,600.00 | 1,625.00 | 1,625.00 | 0.62% | 44,000 |
| Sep 15, 2025 | 1,600.00 | 1,620.00 | 1,585.00 | 1,615.00 | 1,615.00 | 0.94% | 59,600 |
| Sep 12, 2025 | 1,605.00 | 1,610.00 | 1,585.00 | 1,600.00 | 1,600.00 | - | 14,500 |
| Sep 11, 2025 | 1,590.00 | 1,605.00 | 1,590.00 | 1,600.00 | 1,600.00 | 0.31% | 20,000 |
| Sep 10, 2025 | 1,590.00 | 1,600.00 | 1,580.00 | 1,595.00 | 1,595.00 | 0.31% | 78,600 |
| Sep 9, 2025 | 1,590.00 | 1,600.00 | 1,565.00 | 1,590.00 | 1,590.00 | - | 28,700 |
| Sep 8, 2025 | 1,610.00 | 1,615.00 | 1,575.00 | 1,590.00 | 1,590.00 | -1.55% | 77,200 |
| Sep 4, 2025 | 1,625.00 | 1,630.00 | 1,600.00 | 1,615.00 | 1,615.00 | -0.62% | 23,300 |
| Sep 3, 2025 | 1,615.00 | 1,635.00 | 1,615.00 | 1,625.00 | 1,625.00 | 0.62% | 43,700 |
| Sep 2, 2025 | 1,550.00 | 1,630.00 | 1,550.00 | 1,615.00 | 1,615.00 | 2.22% | 63,500 |
| Sep 1, 2025 | 1,645.00 | 1,645.00 | 1,495.00 | 1,580.00 | 1,580.00 | -4.82% | 201,900 |
| Aug 29, 2025 | 1,685.00 | 1,685.00 | 1,645.00 | 1,660.00 | 1,660.00 | -1.48% | 63,900 |
| Aug 28, 2025 | 1,685.00 | 1,695.00 | 1,680.00 | 1,685.00 | 1,685.00 | - | 81,400 |
| Aug 27, 2025 | 1,690.00 | 1,690.00 | 1,670.00 | 1,685.00 | 1,685.00 | -0.30% | 33,100 |
| Aug 26, 2025 | 1,685.00 | 1,700.00 | 1,675.00 | 1,690.00 | 1,690.00 | - | 41,900 |
| Aug 25, 2025 | 1,690.00 | 1,695.00 | 1,660.00 | 1,690.00 | 1,690.00 | - | 43,300 |
| Aug 22, 2025 | 1,685.00 | 1,695.00 | 1,675.00 | 1,690.00 | 1,690.00 | - | 17,700 |
| Aug 21, 2025 | 1,685.00 | 1,695.00 | 1,655.00 | 1,690.00 | 1,690.00 | 0.30% | 57,600 |
| Aug 20, 2025 | 1,695.00 | 1,710.00 | 1,680.00 | 1,685.00 | 1,685.00 | -0.88% | 68,100 |
| Aug 19, 2025 | 1,710.00 | 1,715.00 | 1,695.00 | 1,700.00 | 1,700.00 | 0.29% | 161,900 |
| Aug 15, 2025 | 1,710.00 | 1,710.00 | 1,675.00 | 1,695.00 | 1,695.00 | -0.29% | 80,500 |
| Aug 14, 2025 | 1,715.00 | 1,715.00 | 1,680.00 | 1,700.00 | 1,700.00 | -0.29% | 139,000 |
| Aug 13, 2025 | 1,705.00 | 1,725.00 | 1,700.00 | 1,705.00 | 1,705.00 | - | 34,200 |
| Aug 12, 2025 | 1,680.00 | 1,730.00 | 1,680.00 | 1,705.00 | 1,705.00 | 4.60% | 128,000 |
| Aug 11, 2025 | 1,700.00 | 1,720.00 | 1,550.00 | 1,630.00 | 1,630.00 | -4.12% | 377,900 |
| Aug 8, 2025 | 1,695.00 | 1,700.00 | 1,685.00 | 1,700.00 | 1,700.00 | - | 77,200 |
| Aug 7, 2025 | 1,705.00 | 1,710.00 | 1,695.00 | 1,700.00 | 1,700.00 | -0.29% | 82,800 |
| Aug 6, 2025 | 1,720.00 | 1,720.00 | 1,705.00 | 1,705.00 | 1,705.00 | -0.87% | 41,800 |
| Aug 5, 2025 | 1,730.00 | 1,735.00 | 1,710.00 | 1,720.00 | 1,720.00 | -0.58% | 200,200 |
| Aug 4, 2025 | 1,720.00 | 1,735.00 | 1,720.00 | 1,730.00 | 1,730.00 | 0.58% | 46,100 |
| Aug 1, 2025 | 1,725.00 | 1,730.00 | 1,705.00 | 1,720.00 | 1,720.00 | -0.29% | 57,500 |
| Jul 31, 2025 | 1,735.00 | 1,735.00 | 1,715.00 | 1,725.00 | 1,725.00 | -0.58% | 74,900 |
| Jul 30, 2025 | 1,740.00 | 1,740.00 | 1,715.00 | 1,735.00 | 1,735.00 | -0.29% | 83,400 |
| Jul 29, 2025 | 1,735.00 | 1,740.00 | 1,730.00 | 1,740.00 | 1,740.00 | 0.29% | 74,900 |
| Jul 28, 2025 | 1,740.00 | 1,755.00 | 1,720.00 | 1,735.00 | 1,735.00 | -0.29% | 67,600 |
| Jul 25, 2025 | 1,750.00 | 1,780.00 | 1,715.00 | 1,740.00 | 1,740.00 | -0.57% | 31,800 |
| Jul 24, 2025 | 1,735.00 | 1,790.00 | 1,735.00 | 1,750.00 | 1,750.00 | 0.86% | 75,900 |
| Jul 23, 2025 | 1,785.00 | 1,785.00 | 1,700.00 | 1,735.00 | 1,735.00 | -3.07% | 123,100 |
| Jul 22, 2025 | 1,810.00 | 1,830.00 | 1,785.00 | 1,790.00 | 1,790.00 | -1.10% | 109,500 |
| Jul 21, 2025 | 1,820.00 | 1,825.00 | 1,790.00 | 1,810.00 | 1,810.00 | -0.55% | 100,900 |
| Jul 18, 2025 | 1,835.00 | 1,835.00 | 1,805.00 | 1,820.00 | 1,820.00 | -0.82% | 100,800 |
| Jul 17, 2025 | 1,845.00 | 1,850.00 | 1,800.00 | 1,835.00 | 1,835.00 | -0.54% | 103,800 |