Yanaprima Hastapersada Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-07 | 540.00 | 645.00 | 525.00 | 600.00 | 600.00 | 15,900 |
| 2023-08-04 | 580.00 | 605.00 | 535.00 | 550.00 | 550.00 | 15,000 |
| 2023-08-03 | 510.00 | 600.00 | 498.00 | 595.00 | 595.00 | 66,600 |
| 2023-08-02 | 515.00 | 525.00 | 500.00 | 520.00 | 520.00 | 9,400 |
| 2023-08-01 | 530.00 | 540.00 | 520.00 | 520.00 | 520.00 | 300 |
| 2023-07-31 | 520.00 | 520.00 | 515.00 | 520.00 | 520.00 | 1,400 |
| 2023-07-28 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 600 |
| 2023-07-27 | 520.00 | 555.00 | 520.00 | 520.00 | 520.00 | 4,100 |
| 2023-07-26 | 510.00 | 525.00 | 510.00 | 510.00 | 510.00 | 900 |
| 2023-07-25 | 540.00 | 540.00 | 510.00 | 540.00 | 540.00 | 500 |
| 2023-07-24 | 525.00 | 530.00 | 525.00 | 530.00 | 530.00 | 600 |
| 2023-07-21 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 0 |
| 2023-07-20 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 100 |
| 2023-07-18 | 500.00 | 540.00 | 500.00 | 525.00 | 525.00 | 1,200 |
| 2023-07-17 | 540.00 | 540.00 | 520.00 | 525.00 | 525.00 | 3,800 |
| 2023-07-14 | 570.00 | 570.00 | 525.00 | 530.00 | 530.00 | 2,400 |
| 2023-07-13 | 530.00 | 530.00 | 505.00 | 530.00 | 530.00 | 1,700 |
| 2023-07-12 | 545.00 | 595.00 | 515.00 | 520.00 | 520.00 | 18,100 |
| 2023-07-11 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 400 |
| 2023-07-10 | 520.00 | 520.00 | 515.00 | 515.00 | 515.00 | 4,700 |
| 2023-07-07 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 900 |
| 2023-07-06 | 530.00 | 545.00 | 515.00 | 515.00 | 515.00 | 2,800 |
| 2023-07-05 | 565.00 | 565.00 | 530.00 | 530.00 | 530.00 | 3,400 |
| 2023-07-04 | 520.00 | 570.00 | 520.00 | 565.00 | 565.00 | 3,000 |
| 2023-07-03 | 525.00 | 525.00 | 520.00 | 520.00 | 520.00 | 5,100 |
| 2023-06-27 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 200 |
| 2023-06-26 | 525.00 | 525.00 | 520.00 | 520.00 | 520.00 | 900 |
| 2023-06-23 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 900 |
| 2023-06-22 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 100 |
| 2023-06-21 | 525.00 | 530.00 | 525.00 | 530.00 | 530.00 | 800 |
| 2023-06-20 | 535.00 | 540.00 | 535.00 | 535.00 | 535.00 | 2,400 |
| 2023-06-19 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 200 |
| 2023-06-16 | 575.00 | 575.00 | 540.00 | 540.00 | 540.00 | 200 |
| 2023-06-15 | 545.00 | 550.00 | 520.00 | 550.00 | 550.00 | 700 |
| 2023-06-14 | 550.00 | 555.00 | 550.00 | 555.00 | 555.00 | 200 |
| 2023-06-13 | 575.00 | 580.00 | 520.00 | 545.00 | 545.00 | 1,800 |
| 2023-06-12 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 0 |
| 2023-06-09 | 540.00 | 540.00 | 520.00 | 520.00 | 520.00 | 1,200 |
| 2023-06-08 | 565.00 | 565.00 | 520.00 | 540.00 | 540.00 | 500 |
| 2023-06-07 | 535.00 | 565.00 | 535.00 | 565.00 | 565.00 | 200 |
| 2023-06-06 | 550.00 | 550.00 | 530.00 | 530.00 | 530.00 | 1,100 |
| 2023-06-05 | 565.00 | 565.00 | 525.00 | 565.00 | 565.00 | 1,100 |
| 2023-05-31 | 530.00 | 570.00 | 530.00 | 570.00 | 570.00 | 1,200 |
| 2023-05-30 | 520.00 | 575.00 | 520.00 | 565.00 | 565.00 | 300 |
| 2023-05-29 | 600.00 | 600.00 | 550.00 | 550.00 | 550.00 | 19,200 |
| 2023-05-26 | 550.00 | 610.00 | 510.00 | 585.00 | 585.00 | 10,000 |
| 2023-05-25 | 565.00 | 565.00 | 520.00 | 525.00 | 525.00 | 2,000 |
| 2023-05-24 | 505.00 | 630.00 | 505.00 | 545.00 | 545.00 | 11,300 |
| 2023-05-23 | 520.00 | 540.00 | 515.00 | 515.00 | 515.00 | 2,200 |
| 2023-05-22 | 545.00 | 545.00 | 510.00 | 520.00 | 520.00 | 1,800 |
| 2023-05-19 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 800 |
| 2023-05-17 | 545.00 | 550.00 | 525.00 | 525.00 | 525.00 | 900 |
| 2023-05-16 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 300 |
| 2023-05-15 | 550.00 | 550.00 | 535.00 | 535.00 | 535.00 | 200 |
| 2023-05-12 | 550.00 | 595.00 | 530.00 | 530.00 | 530.00 | 10,600 |
| 2023-05-11 | 550.00 | 550.00 | 525.00 | 550.00 | 550.00 | 3,200 |
| 2023-05-10 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 100 |
| 2023-05-09 | 550.00 | 550.00 | 500.00 | 535.00 | 535.00 | 1,000 |
| 2023-05-08 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 0 |
| 2023-05-05 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 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.