Array ( [0] => Array ( [B] => Array ( [x8] => 380043512 [x9] => 38000000000 [xid_ins_capco] => SECUR_____73246300000166887DF3DF0A6F010C ) [0] => Array ( [basis] => - ) ) ) PT Kustodian Sentral Efek Indonesia - YELOOO INTEGRA DATANET Tbk, PT
Efek Terdaftar

YELOOO INTEGRA DATANET Tbk, PT

Security name
YELOOO INTEGRA DATANET Tbk
Issuer
YELOOO INTEGRA DATANET Tbk, PT
ISIN Code
ID1000146400
Short Code
YELO
Type
Saham Biasa
Listing Date
29 Oktober 2018
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
130,000,000.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Activity Sector
RESTAURANT, HOTEL & TOURISM
Number of Securities
380,043,512 (Total)
As of 13 Sep 2019
100.00% Scripless = 380,043,512.000
Local Percentage
99.99%
Foreign Percentage
0.01%

Graph

Price History

Date Open High Low Close Volume Value Freq
29 Oct 2018 0 560 560 560 305 17,080,000 22
30 Oct 2018 0 700 605 700 652,931 45,547,906,000 5,059
31 Oct 2018 0 750 525 550 522,449 29,577,906,500 9,748
01 Nov 2018 0 585 460 496 259,422 13,130,302,500 6,984
02 Nov 2018 0 515 462 472 98,448 4,752,063,700 2,682
05 Nov 2018 0 474 430 436 67,651 3,018,449,200 1,986
06 Nov 2018 0 525 430 458 212,348 10,258,735,200 4,911
07 Nov 2018 0 464 448 450 28,530 1,304,067,000 954
08 Nov 2018 0 494 446 470 119,353 5,668,732,600 2,400
09 Nov 2018 0 520 470 472 131,508 6,497,171,500 2,718
12 Nov 2018 0 490 460 470 27,901 1,310,107,000 681
13 Nov 2018 0 488 460 478 75,919 3,642,990,000 1,453
14 Nov 2018 0 478 464 470 17,379 815,390,600 407
15 Nov 2018 0 492 462 476 70,480 3,392,038,000 985
16 Nov 2018 0 476 464 470 9,665 454,328,800 233
19 Nov 2018 0 480 470 470 11,019 520,157,400 213
21 Nov 2018 0 470 450 458 20,546 942,612,200 335
22 Nov 2018 0 466 444 448 10,833 491,656,000 251
23 Nov 2018 0 462 436 450 65,449 2,963,030,200 1,090
26 Nov 2018 0 450 430 430 19,323 835,655,000 389
27 Nov 2018 0 430 410 410 22,259 923,295,000 453
28 Nov 2018 0 432 410 420 66,146 2,802,843,200 666
29 Nov 2018 0 450 420 450 153,917 6,744,092,200 2,573
30 Nov 2018 0 462 436 444 74,469 3,376,797,000 906
03 Dec 2018 0 446 426 426 11,048 479,700,200 281
04 Dec 2018 0 442 418 420 16,280 699,721,600 479
05 Dec 2018 0 430 418 420 4,572 192,629,600 130
06 Dec 2018 0 420 412 412 10,008 415,766,600 129
07 Dec 2018 0 426 398 414 9,611 397,294,000 253
10 Dec 2018 0 414 396 404 31,375 1,269,202,800 317
11 Dec 2018 0 424 388 420 51,441 2,138,781,600 500
12 Dec 2018 0 418 410 414 2,269 93,494,000 82
13 Dec 2018 0 410 400 402 3,305 133,428,000 144
14 Dec 2018 0 402 398 398 1,999 79,980,600 100
17 Dec 2018 0 406 398 406 5,719 229,477,000 92
18 Dec 2018 0 408 400 408 4,683 187,898,400 74
19 Dec 2018 0 408 396 396 4,305 171,654,800 92
20 Dec 2018 0 400 386 400 9,086 357,478,200 218
21 Dec 2018 0 452 400 416 142,067 6,121,204,800 2,340
26 Dec 2018 0 424 402 404 9,867 409,145,000 365
27 Dec 2018 0 408 400 400 5,596 225,534,800 160
28 Dec 2018 0 406 396 396 9,108 362,733,800 159
02 Jan 2019 0 400 394 396 2,650 105,004,600 109
03 Jan 2019 0 404 390 392 4,807 189,206,200 103
04 Jan 2019 0 394 390 390 3,050 119,099,200 105
07 Jan 2019 0 398 388 392 2,635 103,111,200 79
08 Jan 2019 0 394 386 386 3,652 141,879,600 96
09 Jan 2019 0 390 380 386 3,982 153,388,000 105
10 Jan 2019 0 388 378 384 10,161 387,209,000 173
11 Jan 2019 0 386 378 378 3,379 128,180,800 85
14 Jan 2019 0 392 378 388 5,294 203,758,200 211
15 Jan 2019 0 390 380 380 2,570 98,181,600 101
16 Jan 2019 0 398 380 390 18,323 713,853,200 224
17 Jan 2019 0 400 386 392 3,207 126,631,600 155
18 Jan 2019 0 400 390 398 5,496 218,441,200 78
21 Jan 2019 0 400 388 388 2,616 102,850,800 105
22 Jan 2019 0 394 382 382 896 34,530,600 73
24 Jan 2019 0 388 380 382 1,977 75,614,800 65
25 Jan 2019 0 384 378 378 1,601 60,788,600 90
28 Jan 2019 0 386 374 378 2,240 84,817,000 82
29 Jan 2019 0 386 374 376 1,296 48,854,600 45
30 Jan 2019 0 376 374 374 1,326 49,641,000 72
31 Jan 2019 0 374 366 370 2,969 109,777,400 102
01 Feb 2019 0 370 366 368 1,408 51,811,800 63
04 Feb 2019 0 370 364 366 1,762 64,596,600 74
06 Feb 2019 0 366 360 366 3,691 134,064,800 95
08 Feb 2019 0 398 364 396 12,842 494,008,200 351
11 Feb 2019 0 406 394 396 31,526 1,262,360,000 424
13 Feb 2019 0 406 382 384 44,051 1,741,891,000 355
14 Feb 2019 0 396 380 390 34,013 1,317,321,200 240
19 Feb 2019 0 390 372 378 29,102 1,093,245,800 232
20 Feb 2019 0 382 374 378 28,026 1,060,293,000 127
21 Feb 2019 0 378 368 368 22,172 827,052,600 160
22 Feb 2019 0 370 364 370 26,484 968,728,600 142
25 Feb 2019 0 370 360 360 23,512 862,291,200 137
26 Feb 2019 0 368 358 362 19,432 707,112,200 138
27 Feb 2019 0 366 358 366 24,508 889,152,400 113
04 Mar 2019 0 354 344 346 15,439 543,880,000 120
06 Mar 2019 0 350 342 350 22,234 767,510,400 73
08 Mar 2019 0 358 342 346 18,969 656,655,000 77
13 Mar 2019 0 320 290 292 13,668 427,810,000 241
14 Mar 2019 0 304 276 278 24,619 716,634,600 240
15 Mar 2019 0 298 278 296 17,192 492,219,800 169
18 Mar 2019 0 312 292 294 21,241 634,442,200 203
19 Mar 2019 0 298 274 292 23,490 687,272,400 215
20 Mar 2019 0 294 286 290 25,377 737,249,600 120
21 Mar 2019 0 298 286 290 21,172 614,022,800 116
22 Mar 2019 0 296 280 282 19,222 547,280,200 134
25 Mar 2019 0 286 262 268 24,073 653,912,400 308
26 Mar 2019 0 284 268 270 21,158 569,470,000 140
27 Mar 2019 0 286 268 280 39,196 1,073,149,400 233
28 Mar 2019 0 350 282 350 100,740 3,363,716,600 2,409
29 Mar 2019 0 376 272 296 101,364 3,404,539,800 2,656
01 Apr 2019 0 346 300 330 48,146 1,578,600,200 1,240
02 Apr 2019 0 336 300 310 44,770 1,402,746,600 708
04 Apr 2019 0 330 290 292 26,243 791,916,000 455
05 Apr 2019 0 304 282 288 12,826 375,321,800 261
08 Apr 2019 0 298 288 290 22,114 645,310,400 182
10 Apr 2019 0 290 278 282 21,448 609,153,400 183
11 Apr 2019 0 282 274 276 3,662 101,869,600 116
12 Apr 2019 0 276 264 270 6,619 178,422,800 108
15 Apr 2019 0 270 260 270 24,224 640,517,200 230
16 Apr 2019 0 276 254 270 39,901 1,076,976,600 480
18 Apr 2019 0 270 256 260 34,604 909,295,400 337
22 Apr 2019 0 266 250 252 32,548 840,808,400 316
23 Apr 2019 0 260 200 224 30,326 710,508,400 1,238
24 Apr 2019 0 228 212 224 24,705 547,759,200 332
25 Apr 2019 0 226 212 218 31,719 686,104,600 319
26 Apr 2019 0 220 210 212 4,139 88,210,400 154
29 Apr 2019 0 248 210 230 40,387 927,689,000 1,014
30 Apr 2019 0 234 220 226 9,885 224,452,600 355
02 May 2019 0 272 226 248 81,196 2,058,582,200 1,676
03 May 2019 0 252 236 244 25,811 631,752,600 803
06 May 2019 0 258 232 244 27,038 662,938,600 614
07 May 2019 0 252 232 236 21,553 525,385,400 1,140
08 May 2019 0 244 230 234 8,637 204,372,800 332
09 May 2019 0 242 218 218 17,070 389,622,200 366
10 May 2019 0 226 208 222 22,088 484,355,600 1,235
13 May 2019 0 226 212 216 15,680 344,411,600 817
14 May 2019 0 220 202 208 14,615 307,288,400 313
15 May 2019 0 226 204 206 15,606 329,299,000 712
16 May 2019 0 206 192 192 20,401 402,328,700 460
17 May 2019 0 200 185 185 16,246 309,395,800 517
20 May 2019 0 197 180 188 18,062 346,170,600 222
21 May 2019 0 189 181 185 4,408 82,062,700 301
22 May 2019 0 193 181 189 11,141 208,131,500 379
23 May 2019 0 216 189 192 60,235 1,175,619,300 1,421
24 May 2019 0 196 182 195 5,330 102,786,900 137
27 May 2019 0 196 186 193 8,893 172,818,500 141
28 May 2019 0 195 183 193 3,817 73,878,900 99
29 May 2019 0 193 185 189 3,487 66,329,200 105
31 May 2019 0 197 186 191 1,930 36,866,100 97
10 Jun 2019 0 199 191 194 5,189 100,552,400 145
11 Jun 2019 0 198 190 195 5,065 98,102,700 141
12 Jun 2019 0 196 191 193 5,510 106,488,600 121
13 Jun 2019 0 196 189 194 10,652 204,942,600 398
14 Jun 2019 0 195 192 192 2,110 40,637,500 83
17 Jun 2019 0 250 191 240 207,321 4,686,553,000 3,009
18 Jun 2019 0 242 208 224 72,552 1,617,928,200 1,195
19 Jun 2019 0 226 210 218 21,955 480,342,000 801
20 Jun 2019 0 238 212 230 70,737 1,610,006,200 1,280
21 Jun 2019 0 232 220 222 30,017 672,659,400 321
24 Jun 2019 0 230 214 218 49,066 1,091,055,800 573
25 Jun 2019 0 228 216 218 41,501 922,231,600 347
26 Jun 2019 0 224 208 218 30,319 657,139,000 502
27 Jun 2019 0 222 208 214 16,698 359,857,200 253
28 Jun 2019 0 220 204 212 8,221 177,364,600 133
01 Jul 2019 0 222 202 210 15,853 339,266,800 531
02 Jul 2019 0 212 200 208 20,738 427,898,400 287
03 Jul 2019 0 218 200 202 23,532 483,585,000 258
04 Jul 2019 0 212 195 206 8,741 179,980,300 169
08 Jul 2019 0 206 195 198 12,220 242,902,500 242
09 Jul 2019 0 198 195 196 7,233 141,826,800 173
10 Jul 2019 0 200 190 197 8,680 168,810,900 185
11 Jul 2019 0 199 195 198 7,175 141,697,000 232
15 Jul 2019 0 206 198 200 11,161 224,200,400 271
16 Jul 2019 0 204 198 198 6,537 131,225,600 135
17 Jul 2019 0 199 194 197 7,449 146,551,600 120
18 Jul 2019 0 198 193 195 4,937 96,274,000 282
19 Jul 2019 0 195 185 192 8,533 163,404,900 297
23 Jul 2019 0 191 185 189 7,610 143,843,800 162
24 Jul 2019 0 199 185 191 22,345 432,811,400 483
25 Jul 2019 0 195 190 193 9,386 181,475,400 211
26 Jul 2019 0 199 187 196 12,112 236,042,700 198
29 Jul 2019 0 202 191 198 13,775 272,857,100 186
30 Jul 2019 0 199 190 194 7,901 152,954,100 184
01 Aug 2019 0 195 192 194 4,029 78,019,100 140
02 Aug 2019 0 196 189 191 12,200 235,888,100 421
05 Aug 2019 0 191 183 187 21,603 401,959,500 319
06 Aug 2019 0 187 178 180 17,547 315,718,000 254
07 Aug 2019 0 185 172 180 5,323 95,831,100 138
08 Aug 2019 0 182 170 178 4,771 85,770,000 105
09 Aug 2019 0 180 177 179 3,903 69,523,800 128
13 Aug 2019 0 178 168 177 4,915 86,480,700 160
14 Aug 2019 0 185 173 185 10,498 184,803,100 199
15 Aug 2019 0 192 175 180 49,061 910,249,100 908
16 Aug 2019 0 183 178 179 10,670 192,062,500 171
19 Aug 2019 0 182 117 152 332,001 4,913,436,700 5,955
20 Aug 2019 0 199 142 163 633,623 10,781,309,800 6,847
21 Aug 2019 0 179 155 158 274,805 4,616,465,600 3,464
22 Aug 2019 0 164 150 152 68,287 1,071,061,800 1,263
23 Aug 2019 0 155 143 143 32,563 479,211,800 863
26 Aug 2019 0 141 119 123 222,624 2,804,302,300 2,029
27 Aug 2019 0 147 125 140 357,159 4,954,028,200 5,520
28 Aug 2019 0 170 139 141 949,975 14,661,541,000 9,468
29 Aug 2019 0 148 139 141 102,122 1,466,352,500 1,207
30 Aug 2019 0 154 131 136 73,815 1,048,758,600 930
02 Sep 2019 0 140 131 131 27,800 373,076,700 446
03 Sep 2019 0 134 125 125 29,250 376,592,500 691
04 Sep 2019 0 137 125 131 44,509 586,294,900 679
05 Sep 2019 0 138 131 134 31,131 419,164,500 438
06 Sep 2019 0 141 133 135 29,448 405,999,000 424
09 Sep 2019 0 140 135 139 24,495 338,851,100 367
10 Sep 2019 0 147 137 141 42,615 609,419,900 756
11 Sep 2019 0 149 131 142 50,053 724,497,200 1,066
12 Sep 2019 0 146 132 140 25,954 363,903,800 387
13 Sep 2019 0 143 138 140 11,710 164,037,200 169

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 28 May 2019 20 Jun 2019 Active