Yanaprima Hastapersada Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 590.00 | 615.00 | 585.00 | 610.00 | 610.00 | 12,100 |
| 2022-08-09 | 625.00 | 625.00 | 615.00 | 615.00 | 615.00 | 4,400 |
| 2022-08-08 | 595.00 | 635.00 | 590.00 | 625.00 | 625.00 | 24,200 |
| 2022-08-05 | 665.00 | 665.00 | 620.00 | 630.00 | 630.00 | 3,200 |
| 2022-08-04 | 625.00 | 625.00 | 605.00 | 625.00 | 625.00 | 5,600 |
| 2022-08-03 | 630.00 | 630.00 | 590.00 | 610.00 | 610.00 | 4,500 |
| 2022-08-02 | 590.00 | 625.00 | 565.00 | 600.00 | 600.00 | 24,300 |
| 2022-08-01 | 640.00 | 650.00 | 605.00 | 605.00 | 605.00 | 6,800 |
| 2022-07-29 | 630.00 | 655.00 | 595.00 | 640.00 | 640.00 | 45,300 |
| 2022-07-28 | 635.00 | 655.00 | 630.00 | 630.00 | 630.00 | 55,500 |
| 2022-07-27 | 680.00 | 695.00 | 675.00 | 675.00 | 675.00 | 7,400 |
| 2022-07-26 | 740.00 | 740.00 | 725.00 | 725.00 | 725.00 | 19,500 |
| 2022-07-25 | 820.00 | 890.00 | 765.00 | 775.00 | 775.00 | 249,500 |
| 2022-07-22 | 800.00 | 925.00 | 735.00 | 820.00 | 820.00 | 642,100 |
| 2022-07-21 | 665.00 | 785.00 | 590.00 | 785.00 | 785.00 | 600,900 |
| 2022-07-20 | 505.00 | 630.00 | 505.00 | 630.00 | 630.00 | 178,700 |
| 2022-07-19 | 500.00 | 505.00 | 500.00 | 505.00 | 505.00 | 1,700 |
| 2022-07-18 | 505.00 | 555.00 | 500.00 | 500.00 | 500.00 | 4,400 |
| 2022-07-15 | 520.00 | 535.00 | 500.00 | 500.00 | 500.00 | 4,500 |
| 2022-07-14 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 100 |
| 2022-07-13 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 400 |
| 2022-07-12 | 545.00 | 550.00 | 525.00 | 530.00 | 530.00 | 7,500 |
| 2022-07-11 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 700 |
| 2022-07-08 | 540.00 | 550.00 | 510.00 | 515.00 | 515.00 | 51,700 |
| 2022-07-07 | 550.00 | 630.00 | 535.00 | 540.00 | 540.00 | 171,300 |
| 2022-07-06 | 665.00 | 730.00 | 575.00 | 575.00 | 575.00 | 222,400 |
| 2022-07-05 | 494.00 | 615.00 | 494.00 | 615.00 | 615.00 | 117,100 |
| 2022-07-04 | 530.00 | 540.00 | 494.00 | 494.00 | 494.00 | 14,300 |
| 2022-07-01 | 525.00 | 545.00 | 494.00 | 530.00 | 530.00 | 6,800 |
| 2022-06-30 | 600.00 | 615.00 | 525.00 | 525.00 | 525.00 | 36,400 |
| 2022-06-29 | 570.00 | 575.00 | 535.00 | 560.00 | 560.00 | 4,400 |
| 2022-06-28 | 620.00 | 620.00 | 535.00 | 535.00 | 535.00 | 21,600 |
| 2022-06-27 | 555.00 | 670.00 | 520.00 | 575.00 | 575.00 | 34,700 |
| 2022-06-24 | 615.00 | 615.00 | 555.00 | 555.00 | 555.00 | 13,700 |
| 2022-06-23 | 625.00 | 630.00 | 575.00 | 575.00 | 575.00 | 62,200 |
| 2022-06-22 | 635.00 | 635.00 | 575.00 | 615.00 | 615.00 | 61,000 |
| 2022-06-21 | 635.00 | 635.00 | 595.00 | 595.00 | 595.00 | 12,200 |
| 2022-06-20 | 640.00 | 650.00 | 600.00 | 635.00 | 635.00 | 1,900 |
| 2022-06-17 | 655.00 | 655.00 | 605.00 | 640.00 | 640.00 | 7,300 |
| 2022-06-16 | 655.00 | 655.00 | 610.00 | 645.00 | 645.00 | 8,800 |
| 2022-06-15 | 640.00 | 640.00 | 605.00 | 635.00 | 635.00 | 12,000 |
| 2022-06-14 | 630.00 | 675.00 | 610.00 | 640.00 | 640.00 | 21,100 |
| 2022-06-13 | 685.00 | 840.00 | 630.00 | 655.00 | 655.00 | 299,100 |
| 2022-06-10 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | 3,700 |
| 2022-06-09 | 685.00 | 685.00 | 650.00 | 680.00 | 680.00 | 3,300 |
| 2022-06-08 | 700.00 | 700.00 | 660.00 | 685.00 | 685.00 | 4,300 |
| 2022-06-07 | 665.00 | 665.00 | 620.00 | 660.00 | 660.00 | 14,800 |
| 2022-06-06 | 675.00 | 675.00 | 640.00 | 665.00 | 665.00 | 2,300 |
| 2022-06-03 | 650.00 | 690.00 | 645.00 | 680.00 | 680.00 | 9,400 |
| 2022-06-02 | 655.00 | 690.00 | 655.00 | 690.00 | 690.00 | 3,200 |
| 2022-05-31 | 670.00 | 695.00 | 670.00 | 690.00 | 690.00 | 4,400 |
| 2022-05-30 | 720.00 | 720.00 | 670.00 | 695.00 | 695.00 | 9,600 |
| 2022-05-27 | 695.00 | 880.00 | 660.00 | 695.00 | 695.00 | 141,000 |
| 2022-05-25 | 730.00 | 730.00 | 655.00 | 705.00 | 705.00 | 10,700 |
| 2022-05-24 | 745.00 | 845.00 | 685.00 | 690.00 | 690.00 | 138,300 |
| 2022-05-23 | 775.00 | 775.00 | 715.00 | 720.00 | 720.00 | 21,600 |
| 2022-05-20 | 785.00 | 960.00 | 725.00 | 765.00 | 765.00 | 219,600 |
| 2022-05-19 | 640.00 | 805.00 | 620.00 | 775.00 | 775.00 | 72,400 |
| 2022-05-18 | 645.00 | 645.00 | 610.00 | 645.00 | 645.00 | 2,900 |
| 2022-05-17 | 620.00 | 655.00 | 610.00 | 650.00 | 650.00 | 4,300 |
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.