Yelooo Integra Datanet Tbk PT (YELO)

YELO
🏛️ インドネシア →
60.00
最終更新: 2025-10-02
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 50.00 50.00 50.00 50.00 0.0M
2023-12-28 50.00 50.00 50.00 50.00 0.0M
2023-12-27 50.00 50.00 50.00 50.00 0.0M
2023-12-22 50.00 50.00 50.00 50.00 0.2M
2023-12-21 50.00 50.00 50.00 50.00 0.1M
2023-12-20 50.00 50.00 50.00 50.00 0.1M
2023-12-19 50.00 50.00 50.00 50.00 0.2M
2023-12-18 50.00 50.00 50.00 50.00 1.1M
2023-12-15 50.00 50.00 50.00 50.00 0.0M
2023-12-14 50.00 50.00 50.00 50.00 0.0M
2023-12-13 50.00 50.00 50.00 50.00 0.0M
2023-12-12 50.00 50.00 50.00 50.00 0.0M
2023-12-11 50.00 50.00 50.00 50.00 0.0M
2023-12-08 50.00 50.00 50.00 50.00 0.0M
2023-12-07 50.00 50.00 50.00 50.00 0.0M
2023-12-06 50.00 50.00 50.00 50.00 0.0M
2023-12-05 50.00 50.00 50.00 50.00 1.1M
2023-12-04 50.00 50.00 50.00 50.00 0.0M
2023-12-01 50.00 50.00 50.00 50.00 0.1M
2023-11-30 50.00 50.00 50.00 50.00 0.0M
2023-11-29 50.00 50.00 50.00 50.00 0.0M
2023-11-28 50.00 50.00 50.00 50.00 0.0M
2023-11-27 50.00 50.00 50.00 50.00 0.1M
2023-11-24 50.00 50.00 50.00 50.00 0.1M
2023-11-23 50.00 50.00 50.00 50.00 0.1M
2023-11-22 50.00 50.00 50.00 50.00 0.0M
2023-11-21 50.00 50.00 50.00 50.00 0.0M
2023-11-20 50.00 50.00 50.00 50.00 0.0M
2023-11-17 50.00 50.00 50.00 50.00 0.0M
2023-11-16 50.00 50.00 50.00 50.00 0.0M
2023-11-15 50.00 50.00 50.00 50.00 0.0M
2023-11-14 50.00 50.00 50.00 50.00 0.0M
2023-11-13 50.00 50.00 50.00 50.00 0.0M
2023-11-10 50.00 50.00 50.00 50.00 0.1M
2023-11-09 50.00 50.00 50.00 50.00 0.0M
2023-11-08 50.00 50.00 50.00 50.00 0.0M
2023-11-07 50.00 50.00 50.00 50.00 0.0M
2023-11-06 50.00 50.00 50.00 50.00 0.1M
2023-11-03 50.00 50.00 50.00 50.00 0.0M
2023-11-02 50.00 50.00 50.00 50.00 0.0M
2023-11-01 50.00 50.00 50.00 50.00 0.0M
2023-10-31 50.00 50.00 50.00 50.00 0.0M
2023-10-30 50.00 50.00 50.00 50.00 0.0M
2023-10-27 50.00 50.00 50.00 50.00 0.1M
2023-10-26 50.00 50.00 50.00 50.00 0.0M
2023-10-25 50.00 50.00 50.00 50.00 0.3M
2023-10-24 50.00 50.00 50.00 50.00 0.0M
2023-10-23 50.00 50.00 50.00 50.00 0.1M
2023-10-20 50.00 50.00 50.00 50.00 0.1M
2023-10-19 50.00 50.00 50.00 50.00 0.1M
2023-10-18 50.00 50.00 50.00 50.00 0.1M
2023-10-17 50.00 50.00 50.00 50.00 0.2M
2023-10-16 50.00 50.00 50.00 50.00 0.1M
2023-10-13 50.00 50.00 50.00 50.00 0.4M
2023-10-12 50.00 50.00 50.00 50.00 0.3M
2023-10-11 50.00 50.00 50.00 50.00 0.1M
2023-10-10 50.00 50.00 50.00 50.00 0.0M
2023-10-09 50.00 50.00 50.00 50.00 0.2M
2023-10-06 50.00 50.00 50.00 50.00 0.0M
2023-10-05 50.00 50.00 50.00 50.00 1.9M
2023-10-04 50.00 50.00 50.00 50.00 0.9M
2023-10-03 50.00 51.00 50.00 50.00 5.6M
2023-10-02 50.00 51.00 50.00 50.00 9.5M
2023-09-29 50.00 55.00 50.00 50.00 179.3M
2023-09-27 51.00 51.00 50.00 50.00 5.4M
2023-09-26 51.00 52.00 50.00 50.00 16.2M
2023-09-25 51.00 54.00 50.00 51.00 214.1M
2023-09-22 51.00 51.00 50.00 51.00 6.4M
2023-09-21 50.00 52.00 50.00 51.00 12.7M
2023-09-20 50.00 51.00 50.00 50.00 5.6M
2023-09-19 50.00 51.00 50.00 50.00 1.3M
2023-09-18 50.00 51.00 50.00 50.00 1.9M
2023-09-15 50.00 51.00 50.00 50.00 0.3M
2023-09-14 50.00 50.00 50.00 50.00 1.6M
2023-09-13 50.00 51.00 50.00 50.00 2.3M
2023-09-12 50.00 50.00 50.00 50.00 0.1M
2023-09-11 50.00 51.00 50.00 50.00 0.5M
2023-09-08 50.00 51.00 50.00 50.00 0.5M
2023-09-07 51.00 51.00 50.00 50.00 4.7M
2023-09-06 50.00 51.00 50.00 51.00 5.6M
2023-09-05 50.00 50.00 50.00 50.00 0.1M
2023-09-04 50.00 51.00 50.00 50.00 1.9M
2023-09-01 50.00 50.00 50.00 50.00 0.4M
2023-08-31 50.00 50.00 50.00 50.00 0.5M
2023-08-30 50.00 50.00 50.00 50.00 2.3M
2023-08-29 50.00 51.00 50.00 50.00 2.2M
2023-08-28 50.00 51.00 50.00 50.00 1.7M
2023-08-25 50.00 51.00 50.00 50.00 1.1M
2023-08-24 50.00 51.00 50.00 50.00 1.7M
2023-08-23 51.00 51.00 50.00 50.00 2.8M
2023-08-22 50.00 51.00 50.00 51.00 3.9M
2023-08-21 50.00 51.00 50.00 50.00 5.4M
2023-08-18 51.00 51.00 50.00 50.00 1.5M
2023-08-16 51.00 51.00 50.00 51.00 1.8M
2023-08-15 51.00 51.00 50.00 50.00 3.0M
2023-08-14 50.00 52.00 50.00 51.00 5.0M
2023-08-11 50.00 54.00 50.00 50.00 178.1M
2023-08-10 51.00 51.00 50.00 50.00 6.9M
2023-08-09 50.00 51.00 50.00 50.00 8.2M
2023-08-08 50.00 51.00 50.00 51.00 2.9M
2023-08-07 51.00 52.00 50.00 51.00 3.1M
2023-08-04 50.00 52.00 50.00 51.00 5.4M
2023-08-03 54.00 54.00 51.00 51.00 21.3M
2023-08-02 54.00 56.00 51.00 54.00 33.3M
2023-08-01 50.00 58.00 50.00 54.00 335.1M
2023-07-31 50.00 50.00 50.00 50.00 1.2M
2023-07-28 50.00 50.00 50.00 50.00 1.2M
2023-07-27 50.00 51.00 50.00 50.00 1.7M
2023-07-26 50.00 51.00 50.00 50.00 5.8M
2023-07-25 51.00 51.00 50.00 50.00 3.9M
2023-07-24 50.00 51.00 50.00 50.00 1.9M
2023-07-21 50.00 51.00 50.00 50.00 3.4M
2023-07-20 50.00 51.00 50.00 51.00 6.1M
2023-07-18 51.00 51.00 50.00 50.00 12.1M
2023-07-17 51.00 51.00 50.00 51.00 3.2M
2023-07-14 51.00 51.00 50.00 51.00 2.0M
2023-07-13 50.00 51.00 50.00 50.00 2.9M
2023-07-12 51.00 51.00 50.00 50.00 1.7M
2023-07-11 50.00 51.00 50.00 51.00 2.0M
2023-07-10 51.00 52.00 50.00 50.00 3.9M
2023-07-07 51.00 52.00 51.00 51.00 2.6M
2023-07-06 52.00 52.00 50.00 51.00 6.6M
2023-07-05 51.00 52.00 50.00 51.00 6.9M
2023-07-04 50.00 52.00 50.00 50.00 20.4M
2023-07-03 51.00 51.00 50.00 50.00 6.4M
2023-06-27 50.00 51.00 50.00 50.00 2.3M
2023-06-26 51.00 51.00 50.00 50.00 8.0M
2023-06-23 51.00 52.00 50.00 50.00 5.6M
2023-06-22 50.00 51.00 50.00 51.00 8.2M
2023-06-21 50.00 51.00 50.00 50.00 9.3M
2023-06-20 50.00 51.00 50.00 50.00 13.6M
2023-06-19 51.00 51.00 50.00 50.00 6.8M
2023-06-16 50.00 51.00 50.00 51.00 5.5M
2023-06-15 50.00 51.00 50.00 50.00 2.7M
2023-06-14 52.00 52.00 50.00 50.00 4.8M
2023-06-13 51.00 52.00 50.00 51.00 9.9M
2023-06-12 51.00 51.00 50.00 50.00 8.0M
2023-06-09 51.00 51.00 50.00 50.00 8.2M
2023-06-08 52.00 52.00 50.00 51.00 4.7M
2023-06-07 51.00 52.00 50.00 52.00 9.0M
2023-06-06 52.00 52.00 50.00 51.00 24.6M
2023-06-05 53.00 53.00 51.00 52.00 8.1M
2023-05-31 53.00 54.00 52.00 53.00 5.6M
2023-05-30 52.00 54.00 52.00 53.00 28.5M
2023-05-29 53.00 55.00 52.00 52.00 12.7M
2023-05-26 54.00 54.00 53.00 53.00 3.1M
2023-05-25 53.00 54.00 53.00 53.00 5.0M
2023-05-24 51.00 56.00 51.00 53.00 138.4M
2023-05-23 53.00 53.00 51.00 52.00 81.3M
2023-05-22 52.00 53.00 51.00 53.00 2.2M
2023-05-19 53.00 53.00 51.00 52.00 5.0M
2023-05-17 53.00 54.00 52.00 52.00 6.7M
2023-05-16 53.00 54.00 53.00 53.00 2.6M
2023-05-15 53.00 55.00 52.00 53.00 9.8M
2023-05-12 52.00 55.00 51.00 53.00 32.1M
2023-05-11 52.00 53.00 51.00 51.00 2.1M
2023-05-10 52.00 53.00 51.00 52.00 3.3M
2023-05-09 53.00 54.00 52.00 52.00 4.4M
2023-05-08 52.00 54.00 52.00 52.00 8.3M
2023-05-05 52.00 54.00 51.00 52.00 15.9M
2023-05-04 52.00 52.00 51.00 51.00 2.3M
2023-05-03 52.00 52.00 51.00 51.00 5.3M
2023-05-02 51.00 52.00 51.00 52.00 3.8M
2023-04-28 52.00 53.00 51.00 51.00 2.8M
2023-04-27 51.00 53.00 51.00 52.00 18.7M
2023-04-26 51.00 52.00 51.00 51.00 4.0M
2023-04-18 52.00 52.00 51.00 51.00 2.7M
2023-04-17 52.00 53.00 51.00 51.00 2.8M
2023-04-14 52.00 55.00 51.00 52.00 34.3M
2023-04-13 52.00 52.00 51.00 51.00 3.5M
2023-04-12 51.00 52.00 51.00 52.00 2.9M
2023-04-11 53.00 53.00 51.00 51.00 7.8M
2023-04-10 54.00 54.00 52.00 52.00 8.1M
2023-04-06 53.00 57.00 52.00 53.00 39.9M
2023-04-05 54.00 54.00 53.00 53.00 4.6M
2023-04-04 54.00 55.00 53.00 54.00 6.9M
2023-04-03 53.00 57.00 52.00 53.00 37.7M
2023-03-31 53.00 54.00 52.00 53.00 5.9M
2023-03-30 53.00 58.00 52.00 53.00 36.5M
2023-03-29 52.00 54.00 52.00 52.00 8.0M
2023-03-28 53.00 53.00 51.00 52.00 15.8M
2023-03-27 54.00 55.00 52.00 53.00 25.1M
2023-03-24 57.00 57.00 54.00 55.00 6.7M
2023-03-21 56.00 58.00 56.00 56.00 3.4M
2023-03-20 56.00 58.00 54.00 57.00 14.7M
2023-03-17 51.00 57.00 51.00 56.00 16.3M
2023-03-16 53.00 53.00 50.00 51.00 14.1M
2023-03-15 54.00 55.00 53.00 53.00 5.0M
2023-03-14 52.00 57.00 52.00 54.00 21.2M
2023-03-13 54.00 55.00 52.00 52.00 7.7M
2023-03-10 55.00 56.00 54.00 54.00 11.6M
2023-03-09 57.00 58.00 54.00 55.00 18.4M
2023-03-08 58.00 58.00 57.00 57.00 5.5M
2023-03-07 58.00 58.00 57.00 57.00 5.9M
2023-03-06 58.00 59.00 57.00 57.00 8.1M
2023-03-03 58.00 62.00 57.00 58.00 40.3M
2023-03-02 58.00 59.00 57.00 58.00 14.3M
2023-03-01 57.00 60.00 56.00 57.00 18.3M
2023-02-28 58.00 59.00 57.00 58.00 4.4M
2023-02-27 59.00 60.00 58.00 58.00 5.0M
2023-02-24 58.00 60.00 57.00 59.00 9.0M
2023-02-23 58.00 59.00 57.00 57.00 7.3M
2023-02-22 59.00 61.00 58.00 58.00 12.1M
2023-02-21 59.00 60.00 58.00 59.00 11.2M
2023-02-20 62.00 63.00 58.00 59.00 27.8M
2023-02-17 64.00 65.00 62.00 62.00 11.1M
2023-02-16 65.00 67.00 63.00 64.00 10.4M
2023-02-15 64.00 68.00 63.00 64.00 29.7M
2023-02-14 64.00 65.00 62.00 64.00 9.6M
2023-02-13 66.00 66.00 63.00 63.00 14.2M
2023-02-10 70.00 70.00 65.00 66.00 9.8M
2023-02-09 64.00 69.00 62.00 68.00 25.8M
2023-02-08 68.00 69.00 64.00 64.00 21.5M
2023-02-07 69.00 70.00 67.00 68.00 10.5M
2023-02-06 71.00 73.00 68.00 68.00 22.6M
2023-02-03 67.00 74.00 65.00 71.00 92.7M
2023-02-02 61.00 66.00 60.00 66.00 36.0M
2023-02-01 61.00 62.00 60.00 61.00 8.7M
2023-01-31 59.00 62.00 59.00 61.00 15.6M
2023-01-30 60.00 61.00 59.00 59.00 8.4M
2023-01-27 57.00 60.00 57.00 59.00 12.9M
2023-01-26 59.00 59.00 57.00 58.00 8.2M
2023-01-25 58.00 60.00 58.00 58.00 8.9M
2023-01-24 58.00 60.00 58.00 59.00 7.0M
2023-01-20 61.00 63.00 58.00 58.00 27.8M
2023-01-19 60.00 62.00 58.00 60.00 60.7M
2023-01-18 60.00 61.00 59.00 60.00 7.7M
2023-01-17 61.00 61.00 58.00 59.00 12.5M
2023-01-16 59.00 62.00 59.00 60.00 17.1M
2023-01-13 58.00 62.00 57.00 59.00 61.4M
2023-01-12 61.00 61.00 58.00 58.00 13.4M
2023-01-11 60.00 64.00 59.00 60.00 111.8M
2023-01-10 61.00 62.00 57.00 60.00 17.7M
2023-01-09 57.00 63.00 57.00 61.00 159.9M
2023-01-06 55.00 59.00 55.00 56.00 48.0M
2023-01-05 56.00 57.00 55.00 55.00 12.2M
2023-01-04 56.00 60.00 54.00 56.00 37.2M
2023-01-03 52.00 56.00 51.00 56.00 37.1M
2023-01-02 57.00 57.00 54.00 54.00 42.9M