Yanaprima Hastapersada Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 670.00 | 675.00 | 640.00 | 640.00 | 640.00 | 2,200 |
| 2023-01-25 | 650.00 | 665.00 | 625.00 | 635.00 | 635.00 | 3,000 |
| 2023-01-24 | 635.00 | 650.00 | 630.00 | 650.00 | 650.00 | 14,300 |
| 2023-01-20 | 625.00 | 675.00 | 625.00 | 635.00 | 635.00 | 6,100 |
| 2023-01-19 | 640.00 | 700.00 | 640.00 | 645.00 | 645.00 | 1,800 |
| 2023-01-18 | 660.00 | 720.00 | 635.00 | 645.00 | 645.00 | 74,700 |
| 2023-01-17 | 630.00 | 645.00 | 630.00 | 630.00 | 630.00 | 3,100 |
| 2023-01-16 | 625.00 | 650.00 | 625.00 | 650.00 | 650.00 | 5,500 |
| 2023-01-13 | 675.00 | 675.00 | 630.00 | 640.00 | 640.00 | 8,100 |
| 2023-01-12 | 635.00 | 635.00 | 625.00 | 625.00 | 625.00 | 3,200 |
| 2023-01-11 | 635.00 | 670.00 | 625.00 | 645.00 | 645.00 | 12,100 |
| 2023-01-10 | 665.00 | 665.00 | 630.00 | 635.00 | 635.00 | 5,700 |
| 2023-01-09 | 650.00 | 665.00 | 635.00 | 635.00 | 635.00 | 3,000 |
| 2023-01-06 | 645.00 | 650.00 | 645.00 | 650.00 | 650.00 | 7,600 |
| 2023-01-05 | 660.00 | 680.00 | 640.00 | 640.00 | 640.00 | 36,300 |
| 2023-01-04 | 665.00 | 665.00 | 630.00 | 645.00 | 645.00 | 4,300 |
| 2023-01-03 | 625.00 | 645.00 | 625.00 | 640.00 | 640.00 | 800 |
| 2023-01-02 | 655.00 | 655.00 | 645.00 | 645.00 | 645.00 | 2,200 |
| 2022-12-30 | 655.00 | 655.00 | 625.00 | 630.00 | 630.00 | 10,900 |
| 2022-12-29 | 630.00 | 655.00 | 630.00 | 650.00 | 650.00 | 10,700 |
| 2022-12-28 | 615.00 | 645.00 | 615.00 | 625.00 | 625.00 | 2,400 |
| 2022-12-27 | 710.00 | 710.00 | 620.00 | 655.00 | 655.00 | 14,400 |
| 2022-12-26 | 650.00 | 665.00 | 630.00 | 660.00 | 660.00 | 6,800 |
| 2022-12-23 | 665.00 | 665.00 | 635.00 | 650.00 | 650.00 | 4,300 |
| 2022-12-22 | 655.00 | 700.00 | 625.00 | 665.00 | 665.00 | 17,100 |
| 2022-12-21 | 635.00 | 665.00 | 635.00 | 655.00 | 655.00 | 20,200 |
| 2022-12-20 | 635.00 | 650.00 | 625.00 | 625.00 | 625.00 | 3,300 |
| 2022-12-19 | 635.00 | 655.00 | 635.00 | 635.00 | 635.00 | 10,600 |
| 2022-12-16 | 660.00 | 660.00 | 630.00 | 660.00 | 660.00 | 3,800 |
| 2022-12-15 | 630.00 | 660.00 | 630.00 | 660.00 | 660.00 | 300 |
| 2022-12-14 | 630.00 | 655.00 | 630.00 | 630.00 | 630.00 | 4,500 |
| 2022-12-13 | 605.00 | 680.00 | 600.00 | 630.00 | 630.00 | 14,800 |
| 2022-12-12 | 640.00 | 640.00 | 630.00 | 630.00 | 630.00 | 12,800 |
| 2022-12-09 | 700.00 | 700.00 | 630.00 | 630.00 | 630.00 | 20,900 |
| 2022-12-08 | 670.00 | 705.00 | 665.00 | 670.00 | 670.00 | 16,400 |
| 2022-12-07 | 710.00 | 725.00 | 660.00 | 665.00 | 665.00 | 72,900 |
| 2022-12-06 | 600.00 | 730.00 | 600.00 | 700.00 | 700.00 | 338,400 |
| 2022-12-05 | 620.00 | 650.00 | 595.00 | 595.00 | 595.00 | 41,700 |
| 2022-12-02 | 625.00 | 630.00 | 600.00 | 605.00 | 605.00 | 23,300 |
| 2022-12-01 | 635.00 | 650.00 | 600.00 | 625.00 | 625.00 | 42,600 |
| 2022-11-30 | 630.00 | 660.00 | 620.00 | 635.00 | 635.00 | 34,800 |
| 2022-11-29 | 625.00 | 655.00 | 615.00 | 630.00 | 630.00 | 37,000 |
| 2022-11-28 | 655.00 | 700.00 | 655.00 | 655.00 | 655.00 | 128,700 |
| 2022-11-25 | 750.00 | 750.00 | 700.00 | 700.00 | 700.00 | 183,500 |
| 2022-11-24 | 800.00 | 800.00 | 750.00 | 750.00 | 750.00 | 173,100 |
| 2022-11-23 | 850.00 | 945.00 | 805.00 | 805.00 | 805.00 | 828,500 |
| 2022-11-22 | 970.00 | 970.00 | 865.00 | 865.00 | 865.00 | 116,900 |
| 2022-11-21 | 1,040.00 | 1,220.00 | 925.00 | 925.00 | 925.00 | 1,513,600 |
| 2022-11-18 | 745.00 | 990.00 | 740.00 | 990.00 | 990.00 | 727,700 |
| 2022-11-17 | 795.00 | 875.00 | 795.00 | 795.00 | 795.00 | 433,100 |
| 2022-11-16 | 680.00 | 850.00 | 640.00 | 850.00 | 850.00 | 778,600 |
| 2022-11-15 | 635.00 | 800.00 | 630.00 | 680.00 | 680.00 | 738,600 |
| 2022-11-14 | 645.00 | 700.00 | 625.00 | 650.00 | 650.00 | 26,400 |
| 2022-11-11 | 620.00 | 740.00 | 620.00 | 625.00 | 625.00 | 324,200 |
| 2022-11-10 | 655.00 | 655.00 | 620.00 | 625.00 | 625.00 | 15,300 |
| 2022-11-09 | 650.00 | 655.00 | 625.00 | 625.00 | 625.00 | 11,800 |
| 2022-11-08 | 655.00 | 655.00 | 620.00 | 655.00 | 655.00 | 4,700 |
| 2022-11-07 | 650.00 | 670.00 | 635.00 | 650.00 | 650.00 | 23,400 |
| 2022-11-04 | 625.00 | 655.00 | 620.00 | 655.00 | 655.00 | 4,100 |
| 2022-11-03 | 685.00 | 685.00 | 640.00 | 655.00 | 655.00 | 13,200 |
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.