Yanaprima Hastapersada Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 685.00 | 685.00 | 640.00 | 655.00 | 655.00 | 13,200 |
| 2022-11-02 | 645.00 | 645.00 | 605.00 | 640.00 | 640.00 | 5,400 |
| 2022-11-01 | 615.00 | 645.00 | 615.00 | 640.00 | 640.00 | 14,700 |
| 2022-10-31 | 635.00 | 645.00 | 620.00 | 645.00 | 645.00 | 7,500 |
| 2022-10-28 | 650.00 | 650.00 | 625.00 | 640.00 | 640.00 | 2,100 |
| 2022-10-27 | 650.00 | 650.00 | 610.00 | 650.00 | 650.00 | 3,600 |
| 2022-10-26 | 640.00 | 650.00 | 625.00 | 645.00 | 645.00 | 15,200 |
| 2022-10-25 | 650.00 | 650.00 | 625.00 | 640.00 | 640.00 | 3,500 |
| 2022-10-24 | 645.00 | 645.00 | 610.00 | 635.00 | 635.00 | 17,500 |
| 2022-10-21 | 650.00 | 650.00 | 620.00 | 635.00 | 635.00 | 9,200 |
| 2022-10-20 | 650.00 | 650.00 | 625.00 | 640.00 | 640.00 | 1,700 |
| 2022-10-19 | 640.00 | 650.00 | 605.00 | 640.00 | 640.00 | 7,400 |
| 2022-10-18 | 650.00 | 650.00 | 625.00 | 640.00 | 640.00 | 5,000 |
| 2022-10-17 | 635.00 | 640.00 | 600.00 | 630.00 | 630.00 | 7,000 |
| 2022-10-14 | 600.00 | 640.00 | 595.00 | 635.00 | 635.00 | 13,100 |
| 2022-10-13 | 615.00 | 635.00 | 595.00 | 595.00 | 595.00 | 13,700 |
| 2022-10-12 | 625.00 | 645.00 | 615.00 | 635.00 | 635.00 | 8,200 |
| 2022-10-11 | 650.00 | 650.00 | 615.00 | 625.00 | 625.00 | 11,500 |
| 2022-10-10 | 650.00 | 650.00 | 620.00 | 620.00 | 620.00 | 26,800 |
| 2022-10-07 | 650.00 | 690.00 | 620.00 | 635.00 | 635.00 | 49,300 |
| 2022-10-06 | 640.00 | 675.00 | 640.00 | 640.00 | 640.00 | 273,700 |
| 2022-10-05 | 735.00 | 735.00 | 685.00 | 685.00 | 685.00 | 159,000 |
| 2022-10-04 | 790.00 | 790.00 | 735.00 | 735.00 | 735.00 | 23,000 |
| 2022-10-03 | 735.00 | 800.00 | 720.00 | 790.00 | 790.00 | 26,600 |
| 2022-09-30 | 810.00 | 815.00 | 755.00 | 765.00 | 765.00 | 16,000 |
| 2022-09-29 | 800.00 | 835.00 | 790.00 | 810.00 | 810.00 | 29,500 |
| 2022-09-28 | 805.00 | 1,000.00 | 800.00 | 845.00 | 845.00 | 93,700 |
| 2022-09-27 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | 31,700 |
| 2022-09-26 | 990.00 | 1,025.00 | 920.00 | 920.00 | 920.00 | 140,600 |
| 2022-09-23 | 785.00 | 985.00 | 735.00 | 985.00 | 985.00 | 511,000 |
| 2022-09-22 | 735.00 | 790.00 | 680.00 | 790.00 | 790.00 | 57,900 |
| 2022-09-21 | 835.00 | 890.00 | 730.00 | 730.00 | 730.00 | 444,100 |
| 2022-09-20 | 640.00 | 780.00 | 600.00 | 780.00 | 780.00 | 763,400 |
| 2022-09-19 | 600.00 | 625.00 | 600.00 | 625.00 | 625.00 | 5,200 |
| 2022-09-16 | 630.00 | 635.00 | 600.00 | 600.00 | 600.00 | 9,700 |
| 2022-09-15 | 640.00 | 640.00 | 625.00 | 635.00 | 635.00 | 1,100 |
| 2022-09-14 | 600.00 | 630.00 | 600.00 | 630.00 | 630.00 | 2,700 |
| 2022-09-13 | 600.00 | 640.00 | 600.00 | 620.00 | 620.00 | 6,200 |
| 2022-09-12 | 625.00 | 650.00 | 610.00 | 640.00 | 640.00 | 6,700 |
| 2022-09-09 | 625.00 | 625.00 | 590.00 | 625.00 | 625.00 | 17,600 |
| 2022-09-08 | 630.00 | 630.00 | 610.00 | 625.00 | 625.00 | 2,100 |
| 2022-09-07 | 615.00 | 665.00 | 615.00 | 635.00 | 635.00 | 4,100 |
| 2022-09-06 | 655.00 | 655.00 | 615.00 | 615.00 | 615.00 | 20,400 |
| 2022-09-05 | 630.00 | 655.00 | 610.00 | 655.00 | 655.00 | 2,500 |
| 2022-09-02 | 560.00 | 680.00 | 560.00 | 635.00 | 635.00 | 9,800 |
| 2022-09-01 | 590.00 | 645.00 | 585.00 | 590.00 | 590.00 | 34,400 |
| 2022-08-31 | 690.00 | 690.00 | 625.00 | 625.00 | 625.00 | 51,400 |
| 2022-08-30 | 720.00 | 720.00 | 670.00 | 670.00 | 670.00 | 49,500 |
| 2022-08-29 | 770.00 | 775.00 | 720.00 | 720.00 | 720.00 | 79,300 |
| 2022-08-26 | 695.00 | 800.00 | 650.00 | 770.00 | 770.00 | 309,000 |
| 2022-08-25 | 700.00 | 755.00 | 695.00 | 695.00 | 695.00 | 39,400 |
| 2022-08-24 | 800.00 | 800.00 | 745.00 | 745.00 | 745.00 | 35,300 |
| 2022-08-23 | 740.00 | 800.00 | 690.00 | 800.00 | 800.00 | 44,900 |
| 2022-08-22 | 800.00 | 850.00 | 740.00 | 740.00 | 740.00 | 159,700 |
| 2022-08-19 | 670.00 | 800.00 | 670.00 | 795.00 | 795.00 | 178,100 |
| 2022-08-18 | 660.00 | 700.00 | 620.00 | 665.00 | 665.00 | 39,500 |
| 2022-08-16 | 640.00 | 660.00 | 605.00 | 660.00 | 660.00 | 64,800 |
| 2022-08-15 | 630.00 | 640.00 | 615.00 | 635.00 | 635.00 | 3,800 |
| 2022-08-12 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 100 |
| 2022-08-11 | 610.00 | 640.00 | 610.00 | 620.00 | 620.00 | 2,000 |
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.