PT Yupi Indo Jelly Gum Tbk (IDX:YUPI)
Indonesia
· Delayed Price · Currency is IDR 1,515.00
-5.00 (-0.33%)
At close: Mar 6, 2026
IDX:YUPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,515.00 | 1,515.00 | 1,450.00 | 1,480.00 | 1,480.00 | -2.31% | 24,500 |
| Mar 6, 2026 | 1,520.00 | 1,520.00 | 1,480.00 | 1,515.00 | 1,515.00 | -0.33% | 15,700 |
| Mar 5, 2026 | 1,505.00 | 1,540.00 | 1,495.00 | 1,520.00 | 1,520.00 | -1.30% | 30,700 |
| Mar 4, 2026 | 1,535.00 | 1,550.00 | 1,490.00 | 1,540.00 | 1,540.00 | 0.33% | 30,300 |
| Mar 3, 2026 | 1,555.00 | 1,570.00 | 1,500.00 | 1,535.00 | 1,535.00 | -1.29% | 48,800 |
| Mar 2, 2026 | 1,560.00 | 1,575.00 | 1,555.00 | 1,555.00 | 1,555.00 | -1.58% | 25,400 |
| Feb 27, 2026 | 1,585.00 | 1,585.00 | 1,555.00 | 1,580.00 | 1,580.00 | 0.64% | 7,900 |
| Feb 26, 2026 | 1,585.00 | 1,590.00 | 1,565.00 | 1,570.00 | 1,570.00 | -0.32% | 93,500 |
| Feb 25, 2026 | 1,575.00 | 1,590.00 | 1,570.00 | 1,575.00 | 1,575.00 | - | 4,100 |
| Feb 24, 2026 | 1,585.00 | 1,585.00 | 1,570.00 | 1,575.00 | 1,575.00 | - | 19,100 |
| Feb 23, 2026 | 1,585.00 | 1,585.00 | 1,565.00 | 1,575.00 | 1,575.00 | -0.63% | 34,300 |
| Feb 20, 2026 | 1,580.00 | 1,590.00 | 1,565.00 | 1,585.00 | 1,585.00 | 0.32% | 41,300 |
| Feb 19, 2026 | 1,570.00 | 1,585.00 | 1,565.00 | 1,580.00 | 1,580.00 | 1.28% | 31,300 |
| Feb 18, 2026 | 1,565.00 | 1,570.00 | 1,560.00 | 1,560.00 | 1,560.00 | -0.32% | 23,500 |
| Feb 13, 2026 | 1,560.00 | 1,565.00 | 1,560.00 | 1,565.00 | 1,565.00 | 0.32% | 10,700 |
| Feb 12, 2026 | 1,585.00 | 1,585.00 | 1,560.00 | 1,560.00 | 1,560.00 | - | 12,800 |
| Feb 11, 2026 | 1,570.00 | 1,575.00 | 1,560.00 | 1,560.00 | 1,560.00 | -0.95% | 11,400 |
| Feb 10, 2026 | 1,565.00 | 1,575.00 | 1,550.00 | 1,575.00 | 1,575.00 | 0.64% | 13,500 |
| Feb 9, 2026 | 1,560.00 | 1,575.00 | 1,550.00 | 1,565.00 | 1,565.00 | 0.32% | 9,400 |
| Feb 6, 2026 | 1,570.00 | 1,575.00 | 1,560.00 | 1,560.00 | 1,560.00 | -0.32% | 12,700 |
| Feb 5, 2026 | 1,575.00 | 1,575.00 | 1,560.00 | 1,565.00 | 1,565.00 | 0.32% | 13,500 |
| Feb 4, 2026 | 1,585.00 | 1,590.00 | 1,560.00 | 1,560.00 | 1,560.00 | -0.64% | 21,600 |
| Feb 3, 2026 | 1,530.00 | 1,580.00 | 1,500.00 | 1,570.00 | 1,570.00 | 2.61% | 19,000 |
| Feb 2, 2026 | 1,590.00 | 1,590.00 | 1,530.00 | 1,530.00 | 1,530.00 | -3.77% | 44,400 |
| Jan 30, 2026 | 1,550.00 | 1,600.00 | 1,525.00 | 1,590.00 | 1,590.00 | 2.58% | 27,300 |
| Jan 29, 2026 | 1,500.00 | 1,555.00 | 1,420.00 | 1,550.00 | 1,550.00 | -1.59% | 72,000 |
| Jan 28, 2026 | 1,580.00 | 1,590.00 | 1,500.00 | 1,575.00 | 1,575.00 | -0.63% | 74,000 |
| Jan 27, 2026 | 1,590.00 | 1,605.00 | 1,585.00 | 1,585.00 | 1,585.00 | - | 43,000 |
| Jan 26, 2026 | 1,600.00 | 1,600.00 | 1,585.00 | 1,585.00 | 1,585.00 | -0.94% | 43,400 |
| Jan 23, 2026 | 1,600.00 | 1,600.00 | 1,590.00 | 1,600.00 | 1,600.00 | -0.31% | 34,800 |
| Jan 22, 2026 | 1,595.00 | 1,605.00 | 1,585.00 | 1,605.00 | 1,605.00 | 0.94% | 41,200 |
| Jan 21, 2026 | 1,605.00 | 1,610.00 | 1,585.00 | 1,590.00 | 1,590.00 | -0.63% | 110,800 |
| Jan 20, 2026 | 1,600.00 | 1,610.00 | 1,600.00 | 1,600.00 | 1,600.00 | - | 11,900 |
| Jan 19, 2026 | 1,605.00 | 1,610.00 | 1,600.00 | 1,600.00 | 1,600.00 | -0.31% | 53,900 |
| Jan 15, 2026 | 1,605.00 | 1,605.00 | 1,595.00 | 1,605.00 | 1,605.00 | 0.31% | 32,700 |
| Jan 14, 2026 | 1,605.00 | 1,610.00 | 1,600.00 | 1,600.00 | 1,600.00 | -0.31% | 55,700 |
| Jan 13, 2026 | 1,610.00 | 1,610.00 | 1,595.00 | 1,605.00 | 1,605.00 | 0.31% | 26,100 |
| Jan 12, 2026 | 1,610.00 | 1,615.00 | 1,600.00 | 1,600.00 | 1,600.00 | -0.62% | 41,300 |
| Jan 9, 2026 | 1,605.00 | 1,615.00 | 1,595.00 | 1,610.00 | 1,610.00 | - | 25,100 |
| Jan 8, 2026 | 1,615.00 | 1,620.00 | 1,600.00 | 1,610.00 | 1,610.00 | - | 36,100 |
| Jan 7, 2026 | 1,615.00 | 1,620.00 | 1,605.00 | 1,610.00 | 1,610.00 | 0.63% | 19,700 |
| Jan 6, 2026 | 1,620.00 | 1,700.00 | 1,565.00 | 1,600.00 | 1,600.00 | -0.62% | 258,300 |
| Jan 5, 2026 | 1,620.00 | 1,620.00 | 1,600.00 | 1,610.00 | 1,610.00 | -0.92% | 78,000 |
| Jan 2, 2026 | 1,615.00 | 1,625.00 | 1,590.00 | 1,625.00 | 1,625.00 | 0.93% | 148,400 |
| Dec 30, 2025 | 1,600.00 | 1,635.00 | 1,600.00 | 1,610.00 | 1,610.00 | -0.31% | 87,800 |
| Dec 29, 2025 | 1,600.00 | 1,615.00 | 1,595.00 | 1,615.00 | 1,615.00 | 0.94% | 49,300 |
| Dec 24, 2025 | 1,610.00 | 1,610.00 | 1,595.00 | 1,600.00 | 1,600.00 | -0.62% | 62,300 |
| Dec 23, 2025 | 1,615.00 | 1,620.00 | 1,605.00 | 1,610.00 | 1,610.00 | - | 18,600 |
| Dec 22, 2025 | 1,615.00 | 1,615.00 | 1,595.00 | 1,610.00 | 1,610.00 | -0.31% | 54,300 |
| Dec 19, 2025 | 1,625.00 | 1,630.00 | 1,610.00 | 1,615.00 | 1,615.00 | -0.62% | 22,000 |
| Dec 18, 2025 | 1,620.00 | 1,625.00 | 1,615.00 | 1,625.00 | 1,625.00 | 0.62% | 11,700 |
| Dec 17, 2025 | 1,625.00 | 1,625.00 | 1,615.00 | 1,615.00 | 1,615.00 | - | 13,200 |
| Dec 16, 2025 | 1,625.00 | 1,625.00 | 1,615.00 | 1,615.00 | 1,615.00 | -0.31% | 12,700 |
| Dec 15, 2025 | 1,615.00 | 1,635.00 | 1,605.00 | 1,620.00 | 1,620.00 | 0.62% | 28,700 |
| Dec 12, 2025 | 1,615.00 | 1,620.00 | 1,575.00 | 1,610.00 | 1,610.00 | 0.31% | 64,400 |
| Dec 11, 2025 | 1,635.00 | 1,640.00 | 1,500.00 | 1,605.00 | 1,605.00 | -1.23% | 65,300 |
| Dec 10, 2025 | 1,630.00 | 1,645.00 | 1,610.00 | 1,625.00 | 1,625.00 | -0.31% | 64,900 |
| Dec 9, 2025 | 1,635.00 | 1,635.00 | 1,620.00 | 1,630.00 | 1,630.00 | -0.31% | 57,000 |
| Dec 8, 2025 | 1,650.00 | 1,650.00 | 1,620.00 | 1,635.00 | 1,635.00 | -0.91% | 80,100 |
| 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 |