PT Yupi Indo Jelly Gum Tbk (IDX:YUPI)
Indonesia
· Delayed Price · Currency is IDR 1,650.00
-20.00 (-1.20%)
At close: Dec 5, 2025
IDX:YUPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,670.00 | 1,670.00 | 1,630.00 | 1,650.00 | 1,650.00 | -1.20% | 33,000 |
| Dec 4, 2025 | 1,705.00 | 1,705.00 | 1,605.00 | 1,670.00 | 1,670.00 | -2.62% | 287,300 |
| Dec 3, 2025 | 1,725.00 | 1,730.00 | 1,700.00 | 1,715.00 | 1,679.89 | - | 415,700 |
| Dec 2, 2025 | 1,690.00 | 1,730.00 | 1,680.00 | 1,715.00 | 1,679.89 | 2.08% | 342,100 |
| Dec 1, 2025 | 1,675.00 | 1,680.00 | 1,670.00 | 1,680.00 | 1,645.61 | 0.30% | 91,100 |
| Nov 28, 2025 | 1,680.00 | 1,690.00 | 1,665.00 | 1,675.00 | 1,640.71 | - | 164,600 |
| Nov 27, 2025 | 1,680.00 | 1,690.00 | 1,675.00 | 1,675.00 | 1,640.71 | - | 199,100 |
| Nov 26, 2025 | 1,620.00 | 1,700.00 | 1,620.00 | 1,675.00 | 1,640.71 | 4.04% | 366,300 |
| Nov 25, 2025 | 1,615.00 | 1,615.00 | 1,595.00 | 1,610.00 | 1,577.04 | 0.31% | 20,400 |
| Nov 24, 2025 | 1,600.00 | 1,620.00 | 1,595.00 | 1,605.00 | 1,572.14 | 0.31% | 58,600 |
| Nov 21, 2025 | 1,600.00 | 1,620.00 | 1,595.00 | 1,600.00 | 1,567.24 | - | 68,500 |
| Nov 20, 2025 | 1,600.00 | 1,605.00 | 1,595.00 | 1,600.00 | 1,567.24 | - | 193,800 |
| Nov 19, 2025 | 1,630.00 | 1,655.00 | 1,600.00 | 1,600.00 | 1,567.24 | -2.44% | 222,500 |
| Nov 18, 2025 | 1,645.00 | 1,670.00 | 1,625.00 | 1,640.00 | 1,606.43 | -0.30% | 53,600 |
| Nov 17, 2025 | 1,655.00 | 1,670.00 | 1,635.00 | 1,645.00 | 1,611.32 | -0.60% | 102,900 |
| Nov 14, 2025 | 1,670.00 | 1,690.00 | 1,615.00 | 1,655.00 | 1,621.12 | -0.90% | 71,700 |
| Nov 13, 2025 | 1,680.00 | 1,690.00 | 1,650.00 | 1,670.00 | 1,635.81 | -0.30% | 78,300 |
| Nov 12, 2025 | 1,690.00 | 1,690.00 | 1,665.00 | 1,675.00 | 1,640.71 | -0.30% | 27,400 |
| Nov 11, 2025 | 1,680.00 | 1,700.00 | 1,670.00 | 1,680.00 | 1,645.61 | -0.30% | 34,400 |
| Nov 10, 2025 | 1,675.00 | 1,700.00 | 1,675.00 | 1,685.00 | 1,650.50 | 0.60% | 14,100 |
| Nov 7, 2025 | 1,670.00 | 1,690.00 | 1,655.00 | 1,675.00 | 1,640.71 | 0.30% | 53,200 |
| Nov 6, 2025 | 1,675.00 | 1,700.00 | 1,660.00 | 1,670.00 | 1,635.81 | -0.30% | 120,100 |
| Nov 5, 2025 | 1,690.00 | 1,695.00 | 1,665.00 | 1,675.00 | 1,640.71 | -1.18% | 136,300 |
| Nov 4, 2025 | 1,705.00 | 1,710.00 | 1,685.00 | 1,695.00 | 1,660.30 | -0.59% | 75,600 |
| Nov 3, 2025 | 1,700.00 | 1,725.00 | 1,685.00 | 1,705.00 | 1,670.09 | 0.29% | 196,800 |
| Oct 31, 2025 | 1,700.00 | 1,710.00 | 1,685.00 | 1,700.00 | 1,665.20 | 0.59% | 47,200 |
| Oct 30, 2025 | 1,705.00 | 1,715.00 | 1,680.00 | 1,690.00 | 1,655.40 | - | 54,100 |
| Oct 29, 2025 | 1,715.00 | 1,715.00 | 1,685.00 | 1,690.00 | 1,655.40 | -0.88% | 32,100 |
| Oct 28, 2025 | 1,700.00 | 1,710.00 | 1,685.00 | 1,705.00 | 1,670.09 | 0.29% | 47,400 |
| Oct 27, 2025 | 1,710.00 | 1,745.00 | 1,660.00 | 1,700.00 | 1,665.20 | -0.58% | 104,700 |
| Oct 24, 2025 | 1,715.00 | 1,715.00 | 1,690.00 | 1,710.00 | 1,674.99 | -0.29% | 70,800 |
| Oct 23, 2025 | 1,720.00 | 1,760.00 | 1,685.00 | 1,715.00 | 1,679.89 | 0.29% | 40,100 |
| Oct 22, 2025 | 1,710.00 | 1,720.00 | 1,700.00 | 1,710.00 | 1,674.99 | - | 16,800 |
| Oct 21, 2025 | 1,695.00 | 1,735.00 | 1,685.00 | 1,710.00 | 1,674.99 | -0.29% | 73,000 |
| Oct 20, 2025 | 1,700.00 | 1,720.00 | 1,685.00 | 1,715.00 | 1,679.89 | 0.88% | 52,200 |
| Oct 17, 2025 | 1,710.00 | 1,710.00 | 1,690.00 | 1,700.00 | 1,665.20 | -0.58% | 15,500 |
| Oct 16, 2025 | 1,690.00 | 1,725.00 | 1,600.00 | 1,710.00 | 1,674.99 | 0.29% | 60,000 |
| Oct 15, 2025 | 1,720.00 | 1,720.00 | 1,695.00 | 1,705.00 | 1,670.09 | -0.87% | 32,400 |
| Oct 14, 2025 | 1,700.00 | 1,755.00 | 1,680.00 | 1,720.00 | 1,684.79 | 1.47% | 55,700 |
| Oct 13, 2025 | 1,735.00 | 1,735.00 | 1,690.00 | 1,695.00 | 1,660.30 | -2.31% | 107,500 |
| Oct 10, 2025 | 1,725.00 | 1,800.00 | 1,710.00 | 1,735.00 | 1,699.48 | 0.58% | 47,600 |
| Oct 9, 2025 | 1,725.00 | 1,815.00 | 1,700.00 | 1,725.00 | 1,689.68 | 0.88% | 39,200 |
| Oct 8, 2025 | 1,710.00 | 1,735.00 | 1,700.00 | 1,710.00 | 1,674.99 | -0.87% | 55,900 |
| Oct 7, 2025 | 1,780.00 | 1,780.00 | 1,710.00 | 1,725.00 | 1,689.68 | -1.99% | 84,100 |
| Oct 6, 2025 | 1,835.00 | 1,870.00 | 1,755.00 | 1,760.00 | 1,723.97 | -6.38% | 233,200 |
| Oct 3, 2025 | 1,845.00 | 1,900.00 | 1,825.00 | 1,880.00 | 1,841.51 | 1.62% | 122,900 |
| Oct 2, 2025 | 1,950.00 | 1,950.00 | 1,850.00 | 1,850.00 | 1,812.13 | -5.13% | 95,600 |
| Oct 1, 2025 | 2,010.00 | 2,010.00 | 1,910.00 | 1,950.00 | 1,910.08 | -2.99% | 399,000 |
| Sep 30, 2025 | 1,950.00 | 2,090.00 | 1,835.00 | 2,010.00 | 1,968.85 | 2.81% | 987,700 |
| Sep 29, 2025 | 1,805.00 | 1,975.00 | 1,705.00 | 1,955.00 | 1,914.98 | 8.91% | 578,900 |
| Sep 26, 2025 | 1,620.00 | 1,800.00 | 1,605.00 | 1,795.00 | 1,758.25 | 11.15% | 355,800 |
| Sep 25, 2025 | 1,605.00 | 1,620.00 | 1,600.00 | 1,615.00 | 1,581.94 | 0.31% | 32,100 |
| Sep 24, 2025 | 1,605.00 | 1,615.00 | 1,595.00 | 1,610.00 | 1,577.04 | 0.31% | 56,800 |
| Sep 23, 2025 | 1,610.00 | 1,610.00 | 1,600.00 | 1,605.00 | 1,572.14 | -0.31% | 48,200 |
| Sep 22, 2025 | 1,610.00 | 1,615.00 | 1,600.00 | 1,610.00 | 1,577.04 | -0.31% | 43,600 |
| Sep 19, 2025 | 1,610.00 | 1,625.00 | 1,605.00 | 1,615.00 | 1,581.94 | 0.31% | 16,400 |
| Sep 18, 2025 | 1,615.00 | 1,615.00 | 1,600.00 | 1,610.00 | 1,577.04 | -0.62% | 21,200 |
| Sep 17, 2025 | 1,625.00 | 1,625.00 | 1,610.00 | 1,620.00 | 1,586.83 | -0.31% | 14,200 |
| Sep 16, 2025 | 1,615.00 | 1,625.00 | 1,600.00 | 1,625.00 | 1,591.73 | 0.62% | 44,000 |
| Sep 15, 2025 | 1,600.00 | 1,620.00 | 1,585.00 | 1,615.00 | 1,581.94 | 0.94% | 59,600 |
| Sep 12, 2025 | 1,605.00 | 1,610.00 | 1,585.00 | 1,600.00 | 1,567.24 | - | 14,500 |
| Sep 11, 2025 | 1,590.00 | 1,605.00 | 1,590.00 | 1,600.00 | 1,567.24 | 0.31% | 20,000 |
| Sep 10, 2025 | 1,590.00 | 1,600.00 | 1,580.00 | 1,595.00 | 1,562.35 | 0.31% | 78,600 |
| Sep 9, 2025 | 1,590.00 | 1,600.00 | 1,565.00 | 1,590.00 | 1,557.45 | - | 28,700 |
| Sep 8, 2025 | 1,610.00 | 1,615.00 | 1,575.00 | 1,590.00 | 1,557.45 | -1.55% | 77,200 |
| Sep 4, 2025 | 1,625.00 | 1,630.00 | 1,600.00 | 1,615.00 | 1,581.94 | -0.62% | 23,300 |
| Sep 3, 2025 | 1,615.00 | 1,635.00 | 1,615.00 | 1,625.00 | 1,591.73 | 0.62% | 43,700 |
| Sep 2, 2025 | 1,550.00 | 1,630.00 | 1,550.00 | 1,615.00 | 1,581.94 | 2.22% | 63,500 |
| Sep 1, 2025 | 1,645.00 | 1,645.00 | 1,495.00 | 1,580.00 | 1,547.65 | -4.82% | 201,900 |
| Aug 29, 2025 | 1,685.00 | 1,685.00 | 1,645.00 | 1,660.00 | 1,626.02 | -1.48% | 63,900 |
| Aug 28, 2025 | 1,685.00 | 1,695.00 | 1,680.00 | 1,685.00 | 1,650.50 | - | 81,400 |
| Aug 27, 2025 | 1,690.00 | 1,690.00 | 1,670.00 | 1,685.00 | 1,650.50 | -0.30% | 33,100 |
| Aug 26, 2025 | 1,685.00 | 1,700.00 | 1,675.00 | 1,690.00 | 1,655.40 | - | 41,900 |
| Aug 25, 2025 | 1,690.00 | 1,695.00 | 1,660.00 | 1,690.00 | 1,655.40 | - | 43,300 |
| Aug 22, 2025 | 1,685.00 | 1,695.00 | 1,675.00 | 1,690.00 | 1,655.40 | - | 17,700 |
| Aug 21, 2025 | 1,685.00 | 1,695.00 | 1,655.00 | 1,690.00 | 1,655.40 | 0.30% | 57,600 |
| Aug 20, 2025 | 1,695.00 | 1,710.00 | 1,680.00 | 1,685.00 | 1,650.50 | -0.88% | 68,100 |
| Aug 19, 2025 | 1,710.00 | 1,715.00 | 1,695.00 | 1,700.00 | 1,665.20 | 0.29% | 161,900 |
| Aug 15, 2025 | 1,710.00 | 1,710.00 | 1,675.00 | 1,695.00 | 1,660.30 | -0.29% | 80,500 |
| Aug 14, 2025 | 1,715.00 | 1,715.00 | 1,680.00 | 1,700.00 | 1,665.20 | -0.29% | 139,000 |
| Aug 13, 2025 | 1,705.00 | 1,725.00 | 1,700.00 | 1,705.00 | 1,670.09 | - | 34,200 |
| Aug 12, 2025 | 1,680.00 | 1,730.00 | 1,680.00 | 1,705.00 | 1,670.09 | 4.60% | 128,000 |
| Aug 11, 2025 | 1,700.00 | 1,720.00 | 1,550.00 | 1,630.00 | 1,596.63 | -4.12% | 377,900 |
| Aug 8, 2025 | 1,695.00 | 1,700.00 | 1,685.00 | 1,700.00 | 1,665.20 | - | 77,200 |
| Aug 7, 2025 | 1,705.00 | 1,710.00 | 1,695.00 | 1,700.00 | 1,665.20 | -0.29% | 82,800 |
| Aug 6, 2025 | 1,720.00 | 1,720.00 | 1,705.00 | 1,705.00 | 1,670.09 | -0.87% | 41,800 |
| Aug 5, 2025 | 1,730.00 | 1,735.00 | 1,710.00 | 1,720.00 | 1,684.79 | -0.58% | 200,200 |
| Aug 4, 2025 | 1,720.00 | 1,735.00 | 1,720.00 | 1,730.00 | 1,694.58 | 0.58% | 46,100 |
| Aug 1, 2025 | 1,725.00 | 1,730.00 | 1,705.00 | 1,720.00 | 1,684.79 | -0.29% | 57,500 |
| Jul 31, 2025 | 1,735.00 | 1,735.00 | 1,715.00 | 1,725.00 | 1,689.68 | -0.58% | 74,900 |
| Jul 30, 2025 | 1,740.00 | 1,740.00 | 1,715.00 | 1,735.00 | 1,699.48 | -0.29% | 83,400 |
| Jul 29, 2025 | 1,735.00 | 1,740.00 | 1,730.00 | 1,740.00 | 1,704.38 | 0.29% | 74,900 |
| Jul 28, 2025 | 1,740.00 | 1,755.00 | 1,720.00 | 1,735.00 | 1,699.48 | -0.29% | 67,600 |
| Jul 25, 2025 | 1,750.00 | 1,780.00 | 1,715.00 | 1,740.00 | 1,704.38 | -0.57% | 31,800 |
| Jul 24, 2025 | 1,735.00 | 1,790.00 | 1,735.00 | 1,750.00 | 1,714.17 | 0.86% | 75,900 |
| Jul 23, 2025 | 1,785.00 | 1,785.00 | 1,700.00 | 1,735.00 | 1,699.48 | -3.07% | 123,100 |
| Jul 22, 2025 | 1,810.00 | 1,830.00 | 1,785.00 | 1,790.00 | 1,753.35 | -1.10% | 109,500 |
| Jul 21, 2025 | 1,820.00 | 1,825.00 | 1,790.00 | 1,810.00 | 1,772.94 | -0.55% | 100,900 |
| Jul 18, 2025 | 1,835.00 | 1,835.00 | 1,805.00 | 1,820.00 | 1,782.74 | -0.82% | 100,800 |
| Jul 17, 2025 | 1,845.00 | 1,850.00 | 1,800.00 | 1,835.00 | 1,797.43 | -0.54% | 103,800 |