Yanaprima Hastapersada Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 615.00 | 670.00 | 615.00 | 655.00 | 655.00 | 1,900 |
| 2022-05-12 | 655.00 | 695.00 | 610.00 | 660.00 | 660.00 | 12,100 |
| 2022-05-11 | 695.00 | 705.00 | 650.00 | 655.00 | 655.00 | 27,400 |
| 2022-05-10 | 720.00 | 720.00 | 640.00 | 695.00 | 695.00 | 10,100 |
| 2022-05-09 | 665.00 | 700.00 | 630.00 | 670.00 | 670.00 | 26,000 |
| 2022-04-28 | 720.00 | 810.00 | 665.00 | 665.00 | 665.00 | 56,900 |
| 2022-04-27 | 745.00 | 855.00 | 695.00 | 715.00 | 715.00 | 65,500 |
| 2022-04-26 | 685.00 | 850.00 | 685.00 | 745.00 | 745.00 | 44,700 |
| 2022-04-25 | 750.00 | 820.00 | 665.00 | 735.00 | 735.00 | 59,700 |
| 2022-04-22 | 810.00 | 810.00 | 710.00 | 710.00 | 710.00 | 22,500 |
| 2022-04-21 | 765.00 | 895.00 | 715.00 | 760.00 | 760.00 | 43,200 |
| 2022-04-20 | 825.00 | 825.00 | 745.00 | 765.00 | 765.00 | 7,700 |
| 2022-04-19 | 905.00 | 905.00 | 800.00 | 800.00 | 800.00 | 25,100 |
| 2022-04-18 | 870.00 | 910.00 | 845.00 | 855.00 | 855.00 | 31,500 |
| 2022-04-14 | 935.00 | 935.00 | 840.00 | 845.00 | 845.00 | 13,200 |
| 2022-04-13 | 900.00 | 900.00 | 840.00 | 890.00 | 890.00 | 7,100 |
| 2022-04-12 | 900.00 | 910.00 | 895.00 | 900.00 | 900.00 | 26,400 |
| 2022-04-11 | 900.00 | 945.00 | 885.00 | 915.00 | 915.00 | 20,300 |
| 2022-04-08 | 940.00 | 940.00 | 885.00 | 915.00 | 915.00 | 33,000 |
| 2022-04-07 | 915.00 | 965.00 | 885.00 | 885.00 | 885.00 | 38,800 |
| 2022-04-06 | 925.00 | 1,000.00 | 890.00 | 920.00 | 920.00 | 90,700 |
| 2022-04-05 | 985.00 | 1,010.00 | 915.00 | 920.00 | 920.00 | 91,900 |
| 2022-04-04 | 935.00 | 1,050.00 | 935.00 | 980.00 | 980.00 | 204,500 |
| 2022-04-01 | 950.00 | 1,100.00 | 885.00 | 925.00 | 925.00 | 135,400 |
| 2022-03-31 | 1,020.00 | 1,260.00 | 950.00 | 950.00 | 950.00 | 331,800 |
| 2022-03-30 | 970.00 | 1,100.00 | 885.00 | 1,020.00 | 1,020.00 | 899,600 |
| 2022-03-29 | 750.00 | 880.00 | 750.00 | 880.00 | 880.00 | 292,700 |
| 2022-03-28 | 590.00 | 705.00 | 570.00 | 705.00 | 705.00 | 537,200 |
| 2022-03-25 | 470.00 | 565.00 | 450.00 | 565.00 | 565.00 | 215,400 |
| 2022-03-24 | 468.00 | 468.00 | 452.00 | 452.00 | 452.00 | 800 |
| 2022-03-23 | 448.00 | 478.00 | 448.00 | 468.00 | 468.00 | 1,200 |
| 2022-03-22 | 480.00 | 480.00 | 476.00 | 476.00 | 476.00 | 5,400 |
| 2022-03-21 | 480.00 | 480.00 | 476.00 | 476.00 | 476.00 | 5,700 |
| 2022-03-18 | 484.00 | 505.00 | 476.00 | 476.00 | 476.00 | 7,500 |
| 2022-03-17 | 494.00 | 520.00 | 490.00 | 510.00 | 510.00 | 23,900 |
| 2022-03-16 | 482.00 | 555.00 | 482.00 | 525.00 | 525.00 | 55,400 |
| 2022-03-15 | 450.00 | 452.00 | 450.00 | 452.00 | 452.00 | 200 |
| 2022-03-14 | 476.00 | 476.00 | 444.00 | 444.00 | 444.00 | 19,300 |
| 2022-03-11 | 500.00 | 530.00 | 476.00 | 476.00 | 476.00 | 25,100 |
| 2022-03-10 | 515.00 | 515.00 | 510.00 | 510.00 | 510.00 | 200 |
| 2022-03-09 | 494.00 | 494.00 | 494.00 | 494.00 | 494.00 | 200 |
| 2022-03-08 | 500.00 | 520.00 | 494.00 | 494.00 | 494.00 | 4,600 |
| 2022-03-07 | 560.00 | 560.00 | 500.00 | 530.00 | 530.00 | 5,800 |
| 2022-03-04 | 540.00 | 540.00 | 505.00 | 530.00 | 530.00 | 700 |
| 2022-03-02 | 480.00 | 540.00 | 480.00 | 540.00 | 540.00 | 6,700 |
| 2022-03-01 | 585.00 | 585.00 | 510.00 | 510.00 | 510.00 | 20,100 |
| 2022-02-25 | 550.00 | 550.00 | 515.00 | 545.00 | 545.00 | 8,200 |
| 2022-02-24 | 565.00 | 565.00 | 550.00 | 550.00 | 550.00 | 1,400 |
| 2022-02-23 | 600.00 | 600.00 | 565.00 | 565.00 | 565.00 | 6,600 |
| 2022-02-22 | 560.00 | 600.00 | 535.00 | 600.00 | 600.00 | 8,500 |
| 2022-02-21 | 615.00 | 615.00 | 545.00 | 560.00 | 560.00 | 4,600 |
| 2022-02-18 | 555.00 | 585.00 | 525.00 | 585.00 | 585.00 | 4,400 |
| 2022-02-17 | 590.00 | 590.00 | 555.00 | 555.00 | 555.00 | 1,800 |
| 2022-02-16 | 565.00 | 590.00 | 565.00 | 590.00 | 590.00 | 2,900 |
| 2022-02-15 | 575.00 | 615.00 | 565.00 | 565.00 | 565.00 | 5,300 |
| 2022-02-14 | 610.00 | 610.00 | 570.00 | 575.00 | 575.00 | 19,100 |
| 2022-02-11 | 615.00 | 615.00 | 580.00 | 610.00 | 610.00 | 17,500 |
| 2022-02-10 | 550.00 | 600.00 | 550.00 | 575.00 | 575.00 | 2,700 |
| 2022-02-09 | 590.00 | 620.00 | 570.00 | 570.00 | 570.00 | 36,900 |
| 2022-02-08 | 620.00 | 630.00 | 590.00 | 590.00 | 590.00 | 10,300 |
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.