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
Electronic
Effective Date ISIN
-
Activity Sector
RESTAURANT, HOTEL & TOURISM
Number of Securities
1,912,774,405 (Total)
As of 17 Jan 2022
100.00% Scripless = 1,912,774,405.000
Local Percentage
99.84%
Foreign Percentage
0.16%

Graph

Price History

Date Open High Low Close Volume Value Freq
25 Jan 2021 0 51 50 50 1,493 7,465,200 25
26 Jan 2021 0 51 50 50 8,581 42,915,100 25
29 Jan 2021 0 51 50 51 11,401 57,005,200 42
02 Feb 2021 0 51 50 51 8,068 40,379,200 48
03 Feb 2021 0 51 50 50 2,659 13,491,700 23
05 Feb 2021 0 51 50 50 1,769 8,850,400 20
08 Feb 2021 0 51 50 50 5,285 26,431,000 23
10 Feb 2021 0 51 50 50 119 596,000 4
11 Feb 2021 0 50 50 50 900 4,500,000 8
19 Feb 2021 0 50 50 50 2,680 13,400,000 13
22 Feb 2021 0 67 51 67 160,309 1,048,901,400 306
23 Feb 2021 0 90 75 90 75,315 677,160,000 207
24 Feb 2021 0 121 105 121 1,073,318 12,706,202,200 3,543
26 Feb 2021 0 159 113 122 2,559,468 33,618,824,200 15,520
01 Mar 2021 0 144 125 131 914,184 12,242,780,100 7,401
02 Mar 2021 0 135 122 123 442,588 5,560,417,600 3,346
03 Mar 2021 0 127 115 116 261,799 3,121,789,800 2,211
04 Mar 2021 0 116 108 108 96,600 1,049,007,000 807
05 Mar 2021 0 129 101 109 774,612 9,040,936,400 5,818
08 Mar 2021 0 119 109 113 169,769 1,947,627,000 1,452
09 Mar 2021 0 121 106 108 210,104 2,386,426,000 1,795
10 Mar 2021 0 111 107 109 44,405 483,016,800 536
12 Mar 2021 0 117 110 112 98,324 1,112,003,400 922
15 Mar 2021 0 117 105 110 42,147 462,167,400 585
16 Mar 2021 0 114 105 108 70,967 763,449,600 729
17 Mar 2021 0 109 103 103 49,263 515,852,700 550
18 Mar 2021 0 114 101 108 147,938 1,626,809,100 1,508
19 Mar 2021 0 110 104 109 45,066 481,795,900 573
22 Mar 2021 0 111 106 107 47,820 517,183,500 514
23 Mar 2021 0 108 104 105 46,638 491,716,500 435
24 Mar 2021 0 106 101 104 44,640 463,019,900 330
25 Mar 2021 0 112 101 106 160,037 1,719,485,200 1,264
26 Mar 2021 0 108 99 103 29,415 306,459,700 381
29 Mar 2021 0 104 98 98 39,885 398,642,300 617
30 Mar 2021 0 100 92 92 75,237 696,309,100 734
31 Mar 2021 0 92 86 86 20,760 178,947,700 241
01 Apr 2021 0 92 80 85 106,093 906,775,600 1,156
05 Apr 2021 0 88 81 82 25,575 212,017,200 401
06 Apr 2021 0 100 79 87 159,851 1,446,215,800 1,730
07 Apr 2021 0 90 86 86 27,151 237,831,500 334
08 Apr 2021 0 95 82 94 74,146 666,613,000 573
09 Apr 2021 0 95 90 91 39,125 360,875,200 452
12 Apr 2021 0 94 89 92 15,238 138,972,200 208
13 Apr 2021 0 111 89 104 267,275 2,781,668,900 1,911
14 Apr 2021 0 115 97 110 351,026 3,849,568,700 2,962
15 Apr 2021 0 112 106 110 81,800 895,037,700 849
16 Apr 2021 0 110 103 103 87,219 910,896,100 747
19 Apr 2021 0 134 101 123 1,610,294 19,824,689,100 11,756
20 Apr 2021 0 123 115 115 146,384 1,688,574,600 964
21 Apr 2021 0 110 107 107 56,299 602,775,900 503
22 Apr 2021 0 120 100 105 570,722 6,344,861,200 4,263
23 Apr 2021 0 111 100 111 324,382 3,467,589,400 2,302
26 Apr 2021 0 114 104 104 235,046 2,537,372,600 2,079
27 Apr 2021 0 117 101 108 575,934 6,309,173,700 3,662
28 Apr 2021 0 113 103 106 208,009 2,249,718,700 1,597
29 Apr 2021 0 110 104 108 183,891 1,971,893,300 1,358
30 Apr 2021 0 111 104 106 205,872 2,209,100,500 1,694
03 May 2021 0 110 105 109 151,369 1,631,452,000 1,194
04 May 2021 0 112 107 108 106,219 1,162,312,500 989
05 May 2021 0 130 108 130 789,372 9,436,861,300 5,066
06 May 2021 0 139 121 121 828,547 10,625,663,200 5,998
07 May 2021 0 121 113 113 244,429 2,801,252,100 1,722
10 May 2021 0 122 106 106 460,607 5,222,425,200 4,205
11 May 2021 0 122 104 109 778,830 8,790,747,900 4,745
17 May 2021 0 118 108 109 219,244 2,449,270,500 1,722
18 May 2021 0 113 105 107 89,341 967,307,700 944
19 May 2021 0 109 103 105 55,282 581,251,800 554
20 May 2021 0 125 104 121 1,034,299 12,159,825,700 7,652
21 May 2021 0 123 113 113 110,005 1,268,470,600 988
24 May 2021 0 112 106 107 231,114 2,461,994,500 1,524
25 May 2021 0 117 107 109 380,456 4,229,786,000 2,655
27 May 2021 0 113 106 109 96,656 1,055,607,700 1,040
28 May 2021 0 112 107 108 54,368 588,984,800 584
31 May 2021 0 113 106 106 89,713 964,256,200 792
02 Jun 2021 0 109 106 108 46,386 497,447,100 474
03 Jun 2021 0 109 106 107 43,446 466,702,100 396
04 Jun 2021 0 144 107 144 1,699,750 22,122,808,300 9,214
07 Jun 2021 0 180 134 134 2,399,789 38,028,673,900 18,214
08 Jun 2021 0 159 130 142 1,382,302 20,147,902,600 13,477
09 Jun 2021 0 151 136 138 424,928 6,122,613,700 4,320
10 Jun 2021 0 142 135 137 171,946 2,369,386,400 1,677
11 Jun 2021 0 139 128 130 194,480 2,580,286,000 2,024
14 Jun 2021 0 135 127 127 117,732 1,531,701,100 1,408
15 Jun 2021 0 158 123 158 1,948,576 28,155,211,300 13,487
16 Jun 2021 0 162 147 147 256,872 3,985,649,500 2,237
17 Jun 2021 0 163 137 150 940,429 14,166,491,800 5,842
18 Jun 2021 0 157 140 140 474,005 6,922,193,800 4,249
21 Jun 2021 0 137 131 131 158,698 2,095,834,800 1,422
22 Jun 2021 0 145 131 133 352,722 4,881,829,600 3,692
23 Jun 2021 0 138 132 134 149,699 2,018,424,500 1,460
24 Jun 2021 0 167 134 153 2,204,362 33,620,736,100 15,036
25 Jun 2021 0 156 143 143 366,752 5,321,090,900 3,800
28 Jun 2021 0 159 136 142 1,210,034 18,166,576,800 9,393
29 Jun 2021 0 148 138 140 194,373 2,760,855,300 2,358
30 Jun 2021 0 151 139 143 411,135 5,993,489,000 3,796
01 Jul 2021 0 148 141 142 201,648 2,909,684,300 1,972
02 Jul 2021 0 159 140 154 876,362 13,321,139,500 5,866
05 Jul 2021 0 160 144 144 293,239 4,333,962,700 1,803
06 Jul 2021 0 141 134 138 460,792 6,299,822,900 3,968
07 Jul 2021 0 144 137 140 273,273 3,851,582,700 2,921
08 Jul 2021 0 145 138 140 113,217 1,586,844,300 1,197
09 Jul 2021 0 144 138 139 150,411 2,113,659,500 1,668
12 Jul 2021 0 141 137 137 71,632 987,426,100 929
13 Jul 2021 0 140 134 138 103,588 1,406,375,100 1,322
14 Jul 2021 0 148 135 147 880,940 12,634,566,200 7,753
15 Jul 2021 0 149 137 137 388,965 5,466,374,200 3,781
16 Jul 2021 0 148 138 142 607,871 8,682,214,000 4,526
19 Jul 2021 0 158 141 144 1,412,129 21,084,219,200 11,275
21 Jul 2021 0 151 139 148 442,578 6,465,076,600 4,002
22 Jul 2021 0 199 148 199 2,840,556 51,796,079,700 20,603
23 Jul 2021 0 260 206 212 2,529,363 58,355,698,000 25,852
26 Jul 2021 0 234 198 226 1,116,032 24,343,629,400 10,773
27 Jul 2021 0 282 218 282 2,342,438 60,572,693,800 20,599
28 Jul 2021 0 338 300 308 1,511,256 48,058,208,400 18,899
29 Jul 2021 0 316 290 292 385,469 11,541,093,600 5,752
30 Jul 2021 0 328 290 298 634,424 19,819,521,400 9,373
02 Aug 2021 0 322 292 310 688,152 21,352,594,200 8,397
03 Aug 2021 0 314 298 306 203,104 6,198,484,400 3,538
04 Aug 2021 0 326 294 310 435,726 13,524,735,000 5,999
05 Aug 2021 0 312 294 294 219,718 6,598,527,000 3,383
06 Aug 2021 0 366 280 346 2,085,142 69,619,740,200 23,758
10 Aug 2021 0 362 322 322 395,375 13,435,603,200 4,230
12 Aug 2021 0 304 300 300 40,934 1,229,019,600 622
13 Aug 2021 0 354 280 328 2,407,762 77,909,480,200 27,648
16 Aug 2021 0 336 306 306 431,948 13,642,921,800 6,964
18 Aug 2021 0 338 288 290 830,940 26,243,669,400 11,749
19 Aug 2021 0 314 280 288 255,514 7,587,691,000 4,732
20 Aug 2021 0 300 288 292 137,288 4,015,177,400 2,409
23 Aug 2021 0 320 292 308 479,423 14,788,074,800 5,782
24 Aug 2021 0 336 308 326 883,325 28,695,734,000 11,247
25 Aug 2021 0 336 310 312 391,391 12,604,299,000 6,981
26 Aug 2021 0 326 294 306 334,441 10,435,995,800 5,007
27 Aug 2021 0 316 302 302 119,062 3,657,988,000 2,456
30 Aug 2021 0 312 294 298 127,830 3,872,576,400 2,396
31 Aug 2021 0 320 292 310 481,474 14,854,027,800 7,561
01 Sep 2021 0 314 298 302 149,276 4,522,701,000 2,471
02 Sep 2021 0 314 298 306 207,983 6,409,023,800 2,881
03 Sep 2021 0 312 298 300 101,265 3,059,280,000 1,740
06 Sep 2021 0 308 300 302 80,500 2,443,764,800 1,384
07 Sep 2021 0 306 298 302 99,851 3,017,929,600 1,760
08 Sep 2021 0 324 300 316 848,834 26,560,503,200 10,871
09 Sep 2021 0 394 316 394 4,589,967 168,529,037,800 53,514
10 Sep 2021 0 488 396 444 4,476,095 202,235,432,400 63,634
13 Sep 2021 0 520 414 480 4,140,449 199,812,129,600 53,587
14 Sep 2021 0 505 456 462 858,357 41,577,884,600 17,169
15 Sep 2021 0 510 462 510 1,331,723 65,953,789,200 19,401
16 Sep 2021 0 535 480 480 1,011,758 50,882,272,900 15,481
17 Sep 2021 0 500 466 470 363,388 17,545,568,600 7,508
20 Sep 2021 0 490 450 464 444,500 21,033,457,600 8,814
21 Sep 2021 0 486 456 474 387,679 18,434,753,200 7,373
22 Sep 2021 0 490 466 472 342,872 16,381,048,200 5,980
23 Sep 2021 0 478 460 462 165,022 7,734,660,600 3,211
24 Sep 2021 0 474 430 438 376,360 16,974,050,000 6,101
27 Sep 2021 0 438 408 408 281,059 11,637,927,600 5,308
28 Sep 2021 0 408 380 380 311,558 12,104,701,600 5,463
29 Sep 2021 0 458 354 444 2,631,701 110,460,111,000 33,861
30 Sep 2021 0 470 422 422 1,359,870 61,482,600,200 21,760
01 Oct 2021 0 434 394 394 301,890 12,338,530,800 5,858
04 Oct 2021 0 410 374 386 190,876 7,447,875,800 4,112
05 Oct 2021 0 396 372 390 126,883 4,867,206,600 2,866
06 Oct 2021 0 414 382 388 351,135 13,937,123,000 5,638
07 Oct 2021 0 434 370 434 1,426,408 60,004,722,000 18,761
08 Oct 2021 0 438 404 406 442,002 18,480,720,000 7,807
11 Oct 2021 0 408 388 388 67,303 2,661,604,200 1,883
12 Oct 2021 0 426 384 406 474,010 19,479,161,000 8,084
13 Oct 2021 0 412 388 400 131,171 5,230,237,400 2,637
14 Oct 2021 0 410 392 396 79,128 3,156,312,600 1,844
15 Oct 2021 0 432 396 424 928,780 39,113,093,400 13,152
18 Oct 2021 0 434 410 418 283,281 11,984,555,400 5,482
19 Oct 2021 0 436 418 422 326,171 13,954,341,000 5,184
21 Oct 2021 0 434 412 412 171,744 7,275,482,000 3,599
22 Oct 2021 0 420 390 394 169,848 6,792,218,600 3,530
25 Oct 2021 0 416 392 404 186,406 7,563,106,800 3,548
26 Oct 2021 0 416 402 406 105,444 4,313,511,600 2,136
27 Oct 2021 0 426 408 426 451,453 18,994,734,800 7,033
28 Oct 2021 0 448 400 406 623,659 26,633,265,800 11,499
29 Oct 2021 0 422 406 408 193,551 7,973,361,200 3,576
01 Nov 2021 0 432 408 424 394,656 16,661,605,000 6,080
02 Nov 2021 0 430 412 412 152,214 6,410,934,600 3,284
03 Nov 2021 0 436 408 420 545,021 23,211,556,400 7,637
04 Nov 2021 0 426 414 420 115,451 4,833,659,200 2,330
05 Nov 2021 0 424 408 410 147,297 6,089,977,000 3,048
08 Nov 2021 0 420 382 384 506,251 19,548,608,200 7,168
09 Nov 2021 0 210 160 210 107,864 2,190,842,700 693
10 Nov 2021 0 262 260 262 43,208 1,131,573,600 211
11 Nov 2021 0 326 282 326 1,043,788 33,050,333,200 15,580
12 Nov 2021 0 328 304 304 73,643 2,261,726,600 1,330
15 Nov 2021 0 284 284 284 22,261 632,212,400 501
16 Nov 2021 0 266 266 266 22,267 592,302,200 457
17 Nov 2021 0 248 248 248 20,189 500,687,200 478
18 Nov 2021 0 232 232 232 167,138 3,877,601,600 2,012
19 Nov 2021 0 216 216 216 268,548 5,800,636,800 2,479
22 Nov 2021 0 202 202 202 74,117 1,497,163,400 1,333
23 Nov 2021 0 188 188 188 105,781 1,988,682,800 1,572
24 Nov 2021 0 197 175 178 14,522,828 263,880,658,500 64,991
25 Nov 2021 0 184 166 169 4,184,241 72,278,853,700 30,810
26 Nov 2021 0 172 158 164 3,562,046 58,769,070,100 23,569
29 Nov 2021 0 178 162 167 3,869,844 66,198,003,000 37,766
30 Nov 2021 0 170 160 160 1,808,843 29,867,796,200 19,144
01 Dec 2021 0 169 156 160 2,040,508 33,574,108,100 17,317
02 Dec 2021 0 165 154 157 2,428,685 38,528,035,500 19,769
03 Dec 2021 0 161 155 156 1,410,466 22,384,071,000 10,698
06 Dec 2021 0 165 152 160 3,183,823 50,966,013,600 30,484
07 Dec 2021 0 166 157 158 3,015,894 48,693,339,900 33,681
09 Dec 2021 0 163 157 159 1,794,054 28,813,024,100 20,389
13 Dec 2021 0 159 156 156 268,499 4,216,401,600 2,831
14 Dec 2021 0 158 153 154 348,513 5,406,487,400 3,413
15 Dec 2021 0 158 154 155 287,384 4,475,421,900 2,832
16 Dec 2021 0 168 155 161 3,367,121 54,645,336,700 22,036
17 Dec 2021 0 164 156 157 744,706 11,852,319,900 5,654
20 Dec 2021 0 159 147 149 687,541 10,447,084,600 5,594
21 Dec 2021 0 157 142 152 2,126,444 32,292,698,800 20,335
22 Dec 2021 0 154 147 149 1,106,401 16,759,776,200 11,214
23 Dec 2021 0 152 145 147 968,129 14,409,550,100 8,262
24 Dec 2021 0 152 145 145 1,307,258 19,503,020,800 11,986
27 Dec 2021 0 147 136 137 1,895,167 26,669,213,300 13,814
28 Dec 2021 0 138 128 128 642,176 8,337,122,200 5,714
29 Dec 2021 0 133 122 125 633,335 8,060,972,800 5,263
30 Dec 2021 0 153 118 135 5,835,545 82,460,683,600 40,739
03 Jan 2022 0 146 129 139 1,798,943 25,384,268,800 21,293
04 Jan 2022 0 148 135 142 3,060,359 43,784,338,100 35,978
05 Jan 2022 0 146 137 137 2,007,657 28,592,763,600 23,131
06 Jan 2022 0 141 135 137 1,232,192 17,108,624,500 12,167
07 Jan 2022 0 140 131 131 323,540 4,363,504,100 3,356
10 Jan 2022 0 137 130 132 453,478 6,043,952,100 4,423
11 Jan 2022 0 135 126 127 803,243 10,535,923,900 8,279
12 Jan 2022 0 136 127 129 1,560,917 20,620,354,800 15,049
14 Jan 2022 0 130 126 127 131,136 1,665,434,200 1,618

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Voluntary Conversion   - 03 Feb 2022 Active
Proxy Voting   - 13 Dec 2021 05 Jan 2022 Active
Right Distribution (1 YELO : 4 YELO-R ) 08 Nov 2021 10 Nov 2021 11 Nov 2021 Active
Proxy Voting   - 24 Jun 2021 19 Jul 2021 Active
Proxy Voting   - 05 Mar 2021 30 Mar 2021 Active
Proxy Voting   - 07 Jul 2020 30 Jul 2020 Active
Proxy Voting   - 28 May 2019 20 Jun 2019 Active