Yelooo Integra

YELO
🏛️ indonesia →
60.00
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 118.00 153.00 118.00 135.00 583.6M
2021-12-29 128.00 133.00 122.00 125.00 63.3M
2021-12-28 137.00 138.00 128.00 128.00 64.2M
2021-12-27 144.00 147.00 136.00 137.00 189.5M
2021-12-24 148.00 152.00 145.00 145.00 130.7M
2021-12-23 150.00 152.00 145.00 147.00 96.8M
2021-12-22 152.00 154.00 147.00 149.00 110.6M
2021-12-21 147.00 157.00 142.00 152.00 212.6M
2021-12-20 157.00 159.00 147.00 149.00 68.8M
2021-12-17 163.00 164.00 156.00 157.00 74.5M
2021-12-16 156.00 168.00 155.00 161.00 336.7M
2021-12-15 154.00 158.00 154.00 155.00 28.7M
2021-12-14 158.00 158.00 153.00 154.00 34.9M
2021-12-13 158.00 159.00 156.00 156.00 26.8M
2021-12-10 160.00 160.00 156.00 157.00 45.7M
2021-12-09 159.00 163.00 157.00 159.00 179.4M
2021-12-08 158.00 161.00 155.00 156.00 47.5M
2021-12-07 162.00 166.00 157.00 158.00 301.6M
2021-12-06 157.00 165.00 152.00 160.00 318.4M
2021-12-03 161.00 161.00 155.00 156.00 141.0M
2021-12-02 160.00 165.00 154.00 157.00 242.9M
2021-12-01 161.00 169.00 156.00 160.00 204.1M
2021-11-30 170.00 170.00 160.00 160.00 180.9M
2021-11-29 162.00 178.00 162.00 167.00 387.0M
2021-11-26 171.00 172.00 158.00 164.00 356.2M
2021-11-25 179.00 184.00 166.00 169.00 418.4M
2021-11-24 175.00 197.00 175.00 178.00 1,452.3M
2021-11-23 188.00 188.00 188.00 188.00 10.6M
2021-11-22 202.00 202.00 202.00 202.00 7.4M
2021-11-19 216.00 216.00 216.00 216.00 26.9M
2021-11-18 232.00 232.00 232.00 232.00 16.7M
2021-11-17 248.00 248.00 248.00 248.00 2.0M
2021-11-16 266.00 266.00 266.00 266.00 2.2M
2021-11-15 284.00 284.00 284.00 284.00 2.2M
2021-11-12 328.00 328.00 304.00 304.00 7.4M
2021-11-11 290.00 326.00 282.00 326.00 104.4M
2021-11-10 260.00 262.00 260.00 262.00 4.3M
2021-11-09 160.00 210.00 160.00 210.00 10.8M
2021-11-08 166.60 171.50 155.98 156.80 124.0M
2021-11-05 173.13 173.13 166.60 167.42 36.1M
2021-11-04 172.32 173.95 169.05 171.50 28.3M
2021-11-03 167.42 178.03 166.60 171.50 133.5M
2021-11-02 174.77 175.58 168.23 168.23 37.3M
2021-11-01 167.42 176.40 166.60 173.13 96.7M
2021-10-29 165.78 172.32 165.78 166.60 47.4M
2021-10-28 174.77 182.93 163.33 165.78 152.7M
2021-10-27 166.60 173.95 166.60 173.95 110.6M
2021-10-26 165.78 169.87 164.15 165.78 25.8M
2021-10-25 161.70 169.87 160.07 164.97 45.7M
2021-10-22 169.05 171.50 159.25 160.88 41.6M
2021-10-21 173.13 177.22 168.23 168.23 42.1M
2021-10-19 170.68 178.03 170.68 172.32 79.9M
2021-10-18 173.13 177.22 167.42 170.68 69.4M
2021-10-15 161.70 176.40 161.70 173.13 227.5M
2021-10-14 161.70 167.42 160.07 161.70 19.4M
2021-10-13 166.60 168.23 158.43 163.33 32.1M
2021-10-12 158.43 173.95 156.80 165.78 116.1M
2021-10-11 164.97 166.60 158.43 158.43 16.5M
2021-10-08 178.85 178.85 164.97 165.78 108.2M
2021-10-07 151.08 177.22 151.08 177.22 349.3M
2021-10-06 160.07 169.05 155.98 158.43 86.0M
2021-10-05 153.53 161.70 151.90 159.25 31.1M
2021-10-04 160.88 167.42 152.72 157.62 46.7M
2021-10-01 172.32 177.22 160.88 160.88 73.9M
2021-09-30 182.93 191.92 172.32 172.32 333.0M
2021-09-29 152.72 187.02 144.55 181.30 644.5M
2021-09-28 164.15 166.60 155.17 155.17 76.3M
2021-09-27 178.85 178.85 166.60 166.60 68.8M
2021-09-24 188.65 193.55 175.58 178.85 92.2M
2021-09-23 193.55 195.18 187.83 188.65 40.4M
2021-09-22 194.37 200.08 190.28 192.73 84.0M
2021-09-21 189.47 198.45 186.20 193.55 94.9M
2021-09-20 192.73 200.08 183.75 189.47 108.9M
2021-09-17 197.63 204.17 190.28 191.92 89.0M
2021-09-16 210.29 218.46 196.00 196.00 247.8M
2021-09-15 189.47 208.25 188.65 208.25 326.1M
2021-09-14 196.82 206.21 186.20 188.65 210.2M
2021-09-13 181.30 212.33 169.05 196.00 1,014.0M
2021-09-10 165.78 199.27 161.70 181.30 1,096.2M
2021-09-09 130.67 160.88 129.03 160.88 1,124.1M
2021-09-08 124.95 132.30 122.50 129.03 207.9M
2021-09-07 124.13 124.95 121.68 123.32 24.5M
2021-09-06 123.32 125.77 122.50 123.32 19.7M
2021-09-03 126.58 127.40 121.68 122.50 24.8M
2021-09-02 123.32 128.22 121.68 124.95 50.9M
2021-09-01 127.40 128.22 121.68 123.32 36.6M
2021-08-31 122.50 130.67 119.23 126.58 117.9M
2021-08-30 124.13 127.40 120.05 121.68 31.3M
2021-08-27 124.95 129.03 123.32 123.32 29.2M
2021-08-26 127.40 133.12 120.05 124.95 81.9M
2021-08-25 135.57 137.20 126.58 127.40 95.9M
2021-08-24 125.77 137.20 125.77 133.12 216.3M
2021-08-23 121.68 130.67 119.23 125.77 117.4M
2021-08-20 117.60 122.50 117.60 119.23 33.6M
2021-08-19 124.13 128.22 114.33 117.60 62.6M
2021-08-18 119.23 138.02 117.60 118.42 203.5M
2021-08-16 133.93 137.20 124.95 124.95 105.8M
2021-08-13 114.33 144.55 114.33 133.93 589.7M
2021-08-12 124.13 124.13 122.50 122.50 10.0M
2021-08-10 141.28 147.82 131.48 131.48 96.8M
2021-08-06 114.33 149.45 114.33 141.28 510.6M
2021-08-05 126.58 127.40 120.05 120.05 53.8M
2021-08-04 123.32 133.12 120.05 126.58 106.7M
2021-08-03 121.68 128.22 121.68 124.95 49.7M
2021-08-02 122.50 131.48 119.23 126.58 168.5M
2021-07-30 119.23 133.93 118.42 121.68 155.4M
2021-07-29 127.40 129.03 118.42 119.23 94.4M
2021-07-28 126.58 138.02 122.50 125.77 370.1M
2021-07-27 92.28 115.15 89.02 115.15 573.7M
2021-07-26 87.38 95.55 80.85 92.28 273.3M
2021-07-23 85.75 106.17 84.12 86.57 619.4M
2021-07-22 60.84 81.26 60.43 81.26 695.6M
2021-07-21 59.21 61.66 56.76 60.43 108.4M
2021-07-19 60.43 64.52 57.57 58.80 345.8M
2021-07-16 56.35 60.43 56.35 57.98 148.9M
2021-07-15 60.02 60.84 55.94 55.94 95.3M
2021-07-14 56.35 60.43 55.12 60.02 215.7M
2021-07-13 55.12 57.17 54.72 56.35 25.4M
2021-07-12 57.17 57.57 55.94 55.94 17.5M
2021-07-09 57.57 58.80 56.35 56.76 36.8M
2021-07-08 59.21 59.21 56.35 57.17 27.7M
2021-07-07 57.98 58.80 55.94 57.17 66.9M
2021-07-06 54.72 57.57 54.72 56.35 112.8M
2021-07-05 64.52 65.33 58.80 58.80 71.8M
2021-07-02 57.17 64.92 57.17 62.88 214.6M
2021-07-01 57.57 60.43 57.57 57.98 49.4M
2021-06-30 57.57 61.66 56.76 58.39 100.7M
2021-06-29 59.21 60.43 56.35 57.17 47.6M
2021-06-28 58.39 64.92 55.53 57.98 296.3M
2021-06-25 63.70 63.70 58.39 58.39 89.8M
2021-06-24 55.94 68.19 54.72 62.47 539.8M
2021-06-23 54.72 56.35 53.90 54.72 36.7M
2021-06-22 53.90 59.21 53.49 54.31 86.4M
2021-06-21 55.94 55.94 53.49 53.49 38.9M
2021-06-18 61.66 64.11 57.17 57.17 116.1M
2021-06-17 55.94 66.56 55.94 61.25 230.3M
2021-06-16 65.33 66.15 60.02 60.02 62.9M
2021-06-15 51.86 64.52 50.22 64.52 477.2M
2021-06-14 53.08 55.12 51.86 51.86 28.8M
2021-06-11 55.94 56.76 52.27 53.08 47.6M
2021-06-10 56.35 57.98 55.12 55.94 42.1M
2021-06-09 58.80 61.66 55.53 56.35 104.1M
2021-06-08 54.72 64.92 53.08 57.98 338.5M
2021-06-07 62.47 73.50 54.72 54.72 587.7M
2021-06-04 43.69 58.80 43.69 58.80 416.3M
2021-06-03 43.69 44.51 43.28 43.69 10.6M
2021-06-02 43.28 44.51 43.28 44.10 11.4M
2021-05-31 45.32 46.14 43.28 43.28 22.0M
2021-05-28 44.92 45.73 43.69 44.10 13.3M
2021-05-27 44.92 46.14 43.28 44.51 23.7M
2021-05-25 43.69 47.77 43.69 44.51 93.2M
2021-05-24 44.92 45.73 43.28 43.69 56.6M
2021-05-21 49.82 50.22 46.14 46.14 26.9M
2021-05-20 42.87 51.04 42.47 49.41 253.3M
2021-05-19 44.51 44.51 42.06 42.87 13.5M
2021-05-18 46.14 46.14 42.87 43.69 21.9M
2021-05-17 45.32 48.18 44.10 44.51 53.7M
2021-05-11 43.28 49.82 42.47 44.51 190.7M
2021-05-10 47.77 49.82 43.28 43.28 112.8M
2021-05-07 49.00 49.41 46.14 46.14 59.9M
2021-05-06 53.90 56.76 49.41 49.41 202.9M
2021-05-05 44.51 53.08 44.10 53.08 193.3M
2021-05-04 44.92 45.73 43.69 44.10 26.0M
2021-05-03 42.87 44.92 42.87 44.51 37.1M
2021-04-30 43.69 45.32 42.47 43.28 50.4M
2021-04-29 43.69 44.92 42.47 44.10 45.0M
2021-04-28 44.92 46.14 42.06 43.28 50.9M
2021-04-27 41.65 47.77 41.24 44.10 141.0M
2021-04-26 45.32 46.55 42.47 42.47 57.6M
2021-04-23 43.69 45.32 40.83 45.32 79.4M
2021-04-22 40.83 49.00 40.83 42.87 139.8M
2021-04-21 44.10 44.92 43.69 43.69 13.8M
2021-04-20 50.22 50.22 46.96 46.96 35.8M
2021-04-19 41.24 54.72 41.24 50.22 394.4M
2021-04-16 44.92 44.92 42.06 42.06 21.4M
2021-04-15 45.73 45.73 43.28 44.92 20.0M
2021-04-14 39.61 46.96 39.61 44.92 86.0M
2021-04-13 36.34 45.32 36.34 42.47 65.5M
2021-04-12 37.16 38.38 36.34 37.57 3.7M
2021-04-09 36.75 38.79 36.75 37.16 9.6M
2021-04-08 33.48 38.79 33.48 38.38 18.2M
2021-04-07 35.52 36.75 35.12 35.12 6.6M
2021-04-06 32.26 40.83 32.26 35.52 39.1M
2021-04-05 34.71 35.93 33.07 33.48 6.3M
2021-04-01 32.67 37.57 32.67 34.71 26.0M
2021-03-31 37.57 37.57 35.12 35.12 5.1M
2021-03-30 40.83 40.83 37.57 37.57 18.4M
2021-03-29 42.06 42.47 40.02 40.02 9.8M
2021-03-26 40.42 44.10 40.42 42.06 7.2M
2021-03-25 41.24 45.73 41.24 43.28 39.2M
2021-03-24 41.24 43.28 41.24 42.47 10.9M
2021-03-23 43.28 44.10 42.47 42.87 11.4M
2021-03-22 44.51 45.32 43.28 43.69 11.7M
2021-03-19 44.10 44.92 42.47 44.51 11.0M
2021-03-18 41.24 46.55 41.24 44.10 36.2M
2021-03-17 42.87 44.51 42.06 42.06 12.1M
2021-03-16 44.92 46.55 42.87 44.10 17.4M
2021-03-15 42.87 47.77 42.87 44.92 10.3M
2021-03-12 44.92 47.77 44.92 45.73 24.1M
2021-03-10 44.10 45.32 43.69 44.51 10.9M
2021-03-09 47.37 49.41 43.28 44.10 51.5M
2021-03-08 44.51 48.59 44.51 46.14 41.6M
2021-03-05 42.87 52.67 41.24 44.51 189.7M
2021-03-04 47.37 47.37 44.10 44.10 23.7M
2021-03-03 50.22 51.86 46.96 47.37 64.1M
2021-03-02 53.90 55.12 49.82 50.22 108.4M
2021-03-01 51.45 58.80 51.04 53.49 223.9M
2021-02-26 49.41 64.92 46.14 49.82 626.8M
2021-02-24 48.59 49.41 42.87 49.41 262.9M
2021-02-23 30.62 36.75 30.62 36.75 18.4M
2021-02-22 20.82 27.36 20.82 27.36 39.3M
2021-02-19 20.42 20.42 20.42 20.42 0.7M
2021-02-18 20.42 20.42 20.42 20.42 0.1M
2021-02-17 20.42 20.42 20.42 20.42 0.8M
2021-02-16 20.42 20.82 20.42 20.42 1.3M
2021-02-15 20.42 20.42 20.42 20.42 0.0M
2021-02-11 20.42 20.42 20.42 20.42 0.2M
2021-02-10 20.82 20.82 20.42 20.42 0.0M
2021-02-09 20.42 20.82 20.42 20.42 0.3M
2021-02-08 20.42 20.82 20.42 20.42 1.3M
2021-02-05 20.42 20.82 20.42 20.42 0.4M
2021-02-04 20.42 20.82 20.42 20.42 1.5M
2021-02-03 20.82 20.82 20.42 20.42 0.7M
2021-02-02 20.42 20.82 20.42 20.82 2.0M
2021-02-01 20.42 20.82 20.42 20.42 2.4M
2021-01-29 20.42 20.82 20.42 20.82 2.8M
2021-01-28 20.42 20.82 20.42 20.42 2.0M
2021-01-27 20.42 20.82 20.42 20.42 2.2M
2021-01-26 20.82 20.82 20.42 20.42 2.1M
2021-01-25 20.42 20.82 20.42 20.42 0.4M
2021-01-22 20.82 20.82 20.42 20.42 0.6M
2021-01-21 20.42 20.82 20.42 20.42 0.1M
2021-01-20 20.42 20.82 20.42 20.42 0.6M
2021-01-19 20.42 20.82 20.42 20.42 2.4M
2021-01-18 20.42 20.82 20.42 20.42 1.6M
2021-01-15 20.42 20.82 20.42 20.42 1.3M
2021-01-14 20.42 20.82 20.42 20.42 4.1M
2021-01-13 20.42 20.82 20.42 20.42 1.3M
2021-01-12 20.42 20.82 20.42 20.42 2.1M
2021-01-11 20.42 20.42 20.42 20.42 0.9M
2021-01-08 20.42 20.82 20.42 20.42 1.4M
2021-01-07 20.82 20.82 20.42 20.42 0.6M
2021-01-06 20.42 20.82 20.42 20.82 2.0M
2021-01-05 20.42 20.82 20.42 20.42 1.6M
2021-01-04 20.42 20.82 20.42 20.42 1.0M