Yanaprima Hastapersada Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 476.00 | 500.00 | 476.00 | 476.00 | 476.00 | 2,900 |
| 2023-10-30 | 505.00 | 505.00 | 474.00 | 474.00 | 474.00 | 2,400 |
| 2023-10-27 | 478.00 | 505.00 | 462.00 | 505.00 | 505.00 | 400 |
| 2023-10-26 | 494.00 | 494.00 | 494.00 | 494.00 | 494.00 | 600 |
| 2023-10-25 | 496.00 | 498.00 | 496.00 | 498.00 | 498.00 | 1,200 |
| 2023-10-24 | 478.00 | 496.00 | 460.00 | 496.00 | 496.00 | 4,400 |
| 2023-10-23 | 484.00 | 484.00 | 476.00 | 476.00 | 476.00 | 900 |
| 2023-10-20 | 476.00 | 476.00 | 476.00 | 476.00 | 476.00 | 100 |
| 2023-10-19 | 500.00 | 510.00 | 482.00 | 482.00 | 482.00 | 500 |
| 2023-10-18 | 494.00 | 515.00 | 480.00 | 488.00 | 488.00 | 2,300 |
| 2023-10-17 | 496.00 | 496.00 | 494.00 | 494.00 | 494.00 | 700 |
| 2023-10-16 | 494.00 | 494.00 | 494.00 | 494.00 | 494.00 | 0 |
| 2023-10-13 | 494.00 | 494.00 | 494.00 | 494.00 | 494.00 | 100 |
| 2023-10-12 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2023-10-11 | 498.00 | 500.00 | 496.00 | 500.00 | 500.00 | 2,400 |
| 2023-10-10 | 520.00 | 520.00 | 496.00 | 496.00 | 496.00 | 6,600 |
| 2023-10-09 | 496.00 | 510.00 | 496.00 | 498.00 | 498.00 | 2,800 |
| 2023-10-06 | 496.00 | 515.00 | 496.00 | 515.00 | 515.00 | 200 |
| 2023-10-05 | 500.00 | 545.00 | 500.00 | 520.00 | 520.00 | 11,700 |
| 2023-10-04 | 575.00 | 575.00 | 510.00 | 540.00 | 540.00 | 9,000 |
| 2023-10-03 | 520.00 | 560.00 | 500.00 | 530.00 | 530.00 | 14,300 |
| 2023-10-02 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 100 |
| 2023-09-29 | 500.00 | 555.00 | 500.00 | 555.00 | 555.00 | 600 |
| 2023-09-27 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 2,000 |
| 2023-09-26 | 505.00 | 540.00 | 505.00 | 540.00 | 540.00 | 2,300 |
| 2023-09-25 | 498.00 | 540.00 | 498.00 | 540.00 | 540.00 | 2,000 |
| 2023-09-22 | 505.00 | 505.00 | 500.00 | 505.00 | 505.00 | 1,000 |
| 2023-09-21 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 100 |
| 2023-09-20 | 515.00 | 515.00 | 500.00 | 515.00 | 515.00 | 600 |
| 2023-09-19 | 510.00 | 535.00 | 510.00 | 515.00 | 515.00 | 700 |
| 2023-09-18 | 510.00 | 545.00 | 510.00 | 545.00 | 545.00 | 200 |
| 2023-09-15 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 0 |
| 2023-09-14 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 0 |
| 2023-09-13 | 505.00 | 545.00 | 505.00 | 545.00 | 545.00 | 5,900 |
| 2023-09-12 | 580.00 | 580.00 | 520.00 | 540.00 | 540.00 | 500 |
| 2023-09-11 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | 100 |
| 2023-09-08 | 515.00 | 540.00 | 515.00 | 530.00 | 530.00 | 1,200 |
| 2023-09-07 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 100 |
| 2023-09-06 | 545.00 | 545.00 | 510.00 | 525.00 | 525.00 | 900 |
| 2023-09-05 | 500.00 | 530.00 | 500.00 | 530.00 | 530.00 | 300 |
| 2023-09-04 | 585.00 | 585.00 | 505.00 | 540.00 | 540.00 | 3,600 |
| 2023-09-01 | 515.00 | 550.00 | 515.00 | 550.00 | 550.00 | 1,100 |
| 2023-08-31 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 0 |
| 2023-08-30 | 505.00 | 525.00 | 505.00 | 525.00 | 525.00 | 600 |
| 2023-08-29 | 510.00 | 525.00 | 510.00 | 515.00 | 515.00 | 2,200 |
| 2023-08-28 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 0 |
| 2023-08-25 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 0 |
| 2023-08-24 | 515.00 | 520.00 | 515.00 | 520.00 | 520.00 | 2,400 |
| 2023-08-23 | 520.00 | 590.00 | 510.00 | 515.00 | 515.00 | 15,200 |
| 2023-08-22 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 0 |
| 2023-08-21 | 515.00 | 515.00 | 505.00 | 505.00 | 505.00 | 3,500 |
| 2023-08-18 | 525.00 | 575.00 | 525.00 | 530.00 | 530.00 | 1,800 |
| 2023-08-16 | 525.00 | 605.00 | 525.00 | 540.00 | 540.00 | 2,600 |
| 2023-08-15 | 535.00 | 535.00 | 520.00 | 525.00 | 525.00 | 1,400 |
| 2023-08-14 | 530.00 | 610.00 | 530.00 | 535.00 | 535.00 | 23,800 |
| 2023-08-11 | 535.00 | 535.00 | 530.00 | 530.00 | 530.00 | 1,200 |
| 2023-08-10 | 575.00 | 575.00 | 525.00 | 565.00 | 565.00 | 1,700 |
| 2023-08-09 | 525.00 | 575.00 | 525.00 | 575.00 | 575.00 | 200 |
| 2023-08-08 | 595.00 | 605.00 | 565.00 | 570.00 | 570.00 | 3,200 |
| 2023-08-07 | 540.00 | 645.00 | 525.00 | 600.00 | 600.00 | 15,900 |
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.