IDX · YELO · stock
PT Yelooo Integra Datanet Tbk (YELO) stock price history
Every IDX trading session of PT Yelooo Integra Datanet Tbk from Oct 29, 2018 to Sep 28, 2026: 1,929 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
YELO adjusted close, 2018 to 2026
- IDR 326.00
- All time high, 2021
- IDR 172.00
- 52 week high, IDR 52.00 low
- 1,929
- Daily sessions since 2018
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
YELO key facts
- PT Yelooo Integra Datanet Tbk (YELO) closed at IDR 74.00 on Sep 28, 2026 on IDX.
- YELO's all time high close is IDR 326.00, set on Nov 11, 2021; its all time low close is IDR 9.00 on Jun 4, 2024.
- YELO's 52 week range is IDR 52.00 to IDR 172.00.
- YELO returned +23.3% over the year to Sep 28, 2026 and -52.3% over five years.
- Since Oct 29, 2018 YELO returned -68%, -13.3% a year compounded.
- YELO's deepest drawdown was -97.2% from Nov 11, 2021 to Jun 4, 2024.
- DataCedar holds 1,929 daily sessions of YELO history from Oct 29, 2018 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
YELO price chart, 2018 to 2026
YELO returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -17.8% |
| 3 months | +7.2% |
| 6 months | -22.9% |
| Year to date | -50.7% |
| 1 year | +23.3% |
| 3 years | +48.0% |
| 5 years | -52.3% |
| 10 years | n/a |
| Since Oct 29, 2018 | -67.6% |
| Compound annual growth, 7.9 years | -13.3% |
YELO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 326.00 on Nov 11, 2021
- All time low close
- IDR 9.00 on Jun 4, 2024
- 52 week high
- IDR 172.00 on Dec 5, 2025
- 52 week low
- IDR 52.00 on Jun 8, 2026
- Deepest drawdown
- -97.2% from Nov 11, 2021 to Jun 4, 2024, not yet recovered
- Best single session
- +34.6% on Jun 4, 2021
- Worst single session
- -21.4% on Oct 31, 2018
- Volatility, 1 year annualised
- 100.8%
- Sessions closing higher, 1 year
- 37%
- Best calendar year
- 2025, +838%
- Worst calendar year
- 2019, -81%
YELO price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2018 starts on Oct 29, 2018; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 150.00 | IDR 164.00 | IDR 52.00 | IDR 74.00 | -50.7% | 31.5B | 178 |
| 2025 | IDR 16.00 | IDR 172.00 | IDR 16.00 | IDR 150.00 | +837.5% | 3.9B | 236 |
| 2024 | IDR 50.00 | IDR 50.00 | IDR 8.00 | IDR 16.00 | -68.0% | 235.6M | 237 |
| 2023 | IDR 57.00 | IDR 74.00 | IDR 50.00 | IDR 50.00 | -12.3% | 3.3B | 239 |
| 2022 | IDR 129.00 | IDR 178.00 | IDR 57.00 | IDR 57.00 | -57.8% | 23.2B | 246 |
| 2021 | IDR 20.42 | IDR 328.00 | IDR 20.42 | IDR 135.00 | +561.2% | 30B | 247 |
| 2020 | IDR 31.44 | IDR 44.10 | IDR 20.42 | IDR 20.42 | -35.1% | 1.2B | 242 |
| 2019 | IDR 161.70 | IDR 165.78 | IDR 27.36 | IDR 31.44 | -80.6% | 3.2B | 258 |
| 2018 | IDR 228.67 | IDR 306.25 | IDR 157.62 | IDR 161.70 | n/a | 752M | 46 |
YELO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 74.00 | -28.2% |
| August 2026 | IDR 103.00 | +21.2% |
| July 2026 | IDR 85.00 | +34.9% |
| June 2026 | IDR 63.00 | -20.3% |
| May 2026 | IDR 79.00 | -23.3% |
| April 2026 | IDR 103.00 | +10.8% |
| March 2026 | IDR 93.00 | -25.0% |
| February 2026 | IDR 124.00 | +51.2% |
| January 2026 | IDR 82.00 | -45.3% |
| December 2025 | IDR 150.00 | +28.2% |
| November 2025 | IDR 117.00 | +72.1% |
| October 2025 | IDR 68.00 | +6.3% |
About the YELO data
Daily bars. 1,929 sessions from Oct 29, 2018 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 29, 2018, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/YELO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
YELO share price history
