Yanaprima Hastapersada Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 400 |
| 2024-05-07 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0 |
| 2024-05-06 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0 |
| 2024-05-03 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 100 |
| 2024-05-02 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 100 |
| 2024-04-30 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0 |
| 2024-04-29 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 400 |
| 2024-04-26 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 4,200 |
| 2024-04-25 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 100 |
| 2024-04-24 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | 0 |
| 2024-04-23 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | 0 |
| 2024-04-22 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | 100 |
| 2024-04-19 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | 0 |
| 2024-04-18 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | 0 |
| 2024-04-17 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | 0 |
| 2024-04-16 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | 0 |
| 2024-04-05 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | 100 |
| 2024-04-04 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 100 |
| 2024-04-03 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | 0 |
| 2024-04-02 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | 0 |
| 2024-04-01 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | 0 |
| 2024-03-28 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | 0 |
| 2024-03-27 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | 0 |
| 2024-03-26 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | 0 |
| 2024-03-25 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | 0 |
| 2024-03-22 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | 0 |
| 2024-03-21 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | 0 |
| 2024-03-20 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | 0 |
| 2024-03-19 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | 0 |
| 2024-03-18 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | 0 |
| 2024-03-15 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | 0 |
| 2024-03-14 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | 0 |
| 2024-03-13 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | 0 |
| 2024-03-08 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | 200 |
| 2024-03-07 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | 1,700 |
| 2024-03-06 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | 100 |
| 2024-03-05 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 100 |
| 2024-03-04 | 346.00 | 346.00 | 346.00 | 346.00 | 346.00 | 0 |
| 2024-03-01 | 346.00 | 346.00 | 346.00 | 346.00 | 346.00 | 13,000 |
| 2024-02-29 | 346.00 | 346.00 | 346.00 | 346.00 | 346.00 | 0 |
| 2024-02-28 | 346.00 | 346.00 | 346.00 | 346.00 | 346.00 | 0 |
| 2024-02-27 | 346.00 | 346.00 | 346.00 | 346.00 | 346.00 | 0 |
| 2024-02-26 | 346.00 | 346.00 | 346.00 | 346.00 | 346.00 | 100 |
| 2024-02-23 | 348.00 | 348.00 | 348.00 | 348.00 | 348.00 | 300 |
| 2024-02-22 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2024-02-21 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2024-02-20 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2024-02-19 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2024-02-16 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2024-02-15 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2024-02-13 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 1,700 |
| 2024-02-12 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | 0 |
| 2024-02-07 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | 100 |
| 2024-02-06 | 382.00 | 382.00 | 382.00 | 382.00 | 382.00 | 100 |
| 2024-02-05 | 382.00 | 382.00 | 382.00 | 382.00 | 382.00 | 1,000 |
| 2024-02-02 | 412.00 | 412.00 | 412.00 | 412.00 | 412.00 | 100 |
| 2024-02-01 | 428.00 | 428.00 | 428.00 | 428.00 | 428.00 | 0 |
| 2024-01-31 | 428.00 | 428.00 | 428.00 | 428.00 | 428.00 | 0 |
| 2024-01-30 | 428.00 | 428.00 | 428.00 | 428.00 | 428.00 | 0 |
| 2024-01-29 | 428.00 | 428.00 | 428.00 | 428.00 | 428.00 | 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.