Yanaprima Hastapersada Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | 100 |
| 2024-08-07 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 0 |
| 2024-08-06 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 0 |
| 2024-08-05 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 500 |
| 2024-08-02 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 0 |
| 2024-08-01 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 0 |
| 2024-07-31 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 0 |
| 2024-07-30 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 0 |
| 2024-07-29 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 0 |
| 2024-07-26 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 0 |
| 2024-07-25 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 0 |
| 2024-07-24 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 1,000 |
| 2024-07-23 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 1,000 |
| 2024-07-22 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 0 |
| 2024-07-19 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 0 |
| 2024-07-18 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 0 |
| 2024-07-17 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 0 |
| 2024-07-16 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 0 |
| 2024-07-15 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 800 |
| 2024-07-12 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | 400 |
| 2024-07-11 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | 300 |
| 2024-07-10 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 700 |
| 2024-07-09 | 236.00 | 236.00 | 234.00 | 236.00 | 236.00 | 5,000 |
| 2024-07-08 | 260.00 | 260.00 | 258.00 | 258.00 | 258.00 | 3,200 |
| 2024-07-05 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | 1,100 |
| 2024-07-04 | 298.00 | 298.00 | 290.00 | 290.00 | 290.00 | 1,300 |
| 2024-07-03 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | 400 |
| 2024-07-02 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | 12,200 |
| 2024-07-01 | 318.00 | 318.00 | 316.00 | 316.00 | 316.00 | 9,700 |
| 2024-06-28 | 298.00 | 298.00 | 294.00 | 294.00 | 294.00 | 2,700 |
| 2024-06-27 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | 25,100 |
| 2024-06-26 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | 3,000 |
| 2024-06-25 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 2,300 |
| 2024-06-24 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 300 |
| 2024-06-21 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | 100 |
| 2024-06-20 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 0 |
| 2024-06-19 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 37,800 |
| 2024-06-14 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 800 |
| 2024-06-13 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 100 |
| 2024-06-12 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 100 |
| 2024-06-11 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 100 |
| 2024-06-10 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 300 |
| 2024-06-07 | 244.00 | 244.00 | 226.00 | 226.00 | 226.00 | 200 |
| 2024-06-06 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | 100 |
| 2024-06-05 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0 |
| 2024-06-04 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0 |
| 2024-06-03 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 100 |
| 2024-05-31 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0 |
| 2024-05-30 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0 |
| 2024-05-29 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0 |
| 2024-05-28 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0 |
| 2024-05-27 | 288.00 | 288.00 | 270.00 | 270.00 | 270.00 | 25,700 |
| 2024-05-22 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 100 |
| 2024-05-21 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0 |
| 2024-05-20 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 400 |
| 2024-05-17 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0 |
| 2024-05-16 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 400 |
| 2024-05-15 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 400 |
| 2024-05-14 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0 |
| 2024-05-13 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.