IDX · YUPI · stock
PT Yupi Indo Jelly Gum Tbk (YUPI) stock price history
Every IDX trading session of PT Yupi Indo Jelly Gum Tbk from Mar 25, 2025 to Nov 13, 2026: 389 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.
YUPI adjusted close, 2025 to 2026
- IDR 2,104
- All time high, 2025
- IDR 2,016
- 52 week high, IDR 695.00 low
- 389
- Daily sessions since 2025
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
YUPI key facts
- PT Yupi Indo Jelly Gum Tbk (YUPI) closed at IDR 1,155 on Nov 13, 2026 on IDX.
- YUPI's all time high close is IDR 2,104, set on Mar 25, 2025; its all time low close is IDR 730.00 on Nov 3, 2026.
- YUPI's 52 week range is IDR 695.00 to IDR 2,016.
- YUPI returned -27.7% over the year to Nov 13, 2026.
- Since Mar 25, 2025 YUPI returned -45%, -30.7% a year compounded.
- YUPI's deepest drawdown was -65.3% from Mar 27, 2025 to Nov 3, 2026.
- DataCedar holds 389 daily sessions of YUPI history from Mar 25, 2025 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
YUPI price chart, 2025 to 2026
YUPI returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.3% |
| 3 months | -9.0% |
| 6 months | -22.8% |
| Year to date | -26.6% |
| 1 year | -27.7% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Mar 25, 2025 | -45.1% |
| Compound annual growth, 1.6 years | -30.7% |
YUPI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 2,104 on Mar 25, 2025
- All time low close
- IDR 730.00 on Nov 3, 2026
- 52 week high
- IDR 2,016 on Jun 26, 2026
- 52 week low
- IDR 695.00 on Nov 4, 2026
- Deepest drawdown
- -65.3% from Mar 27, 2025 to Nov 3, 2026, not yet recovered
- Best single session
- +24.9% on Jul 6, 2026
- Worst single session
- -15.7% on Oct 30, 2026
- Volatility, 1 year annualised
- 63.0%
- Sessions closing higher, 1 year
- 33%
YUPI 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. 2025 starts on Mar 25, 2025; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 1,578 | IDR 2,016 | IDR 695.00 | IDR 1,155 | -26.6% | 21.2M | 208 |
| 2025 | IDR 2,060 | IDR 2,183 | IDR 1,276 | IDR 1,573 | n/a | 120.4M | 181 |
YUPI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | IDR 1,155 | +39.2% |
| October 2026 | IDR 830.00 | -33.1% |
| September 2026 | IDR 1,240 | -11.9% |
| August 2026 | IDR 1,408 | +8.8% |
| July 2026 | IDR 1,294 | +7.4% |
| June 2026 | IDR 1,205 | -14.7% |
| May 2026 | IDR 1,413 | -7.9% |
| April 2026 | IDR 1,534 | +5.7% |
| March 2026 | IDR 1,451 | -6.0% |
| February 2026 | IDR 1,544 | -0.6% |
| January 2026 | IDR 1,554 | -1.2% |
| December 2025 | IDR 1,573 | -1.9% |
About the YUPI data
Daily bars. 389 sessions from Mar 25, 2025 to Nov 13, 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 Nov 6, 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 Mar 25, 2025, 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/idx%3AYUPI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
YUPI share price history
