Yanaprima Hastapersada Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 585.00 | 650.00 | 580.00 | 580.00 | 580.00 | 125,500 |
| 2026-07-24 | 580.00 | 605.00 | 580.00 | 580.00 | 580.00 | 26,800 |
| 2026-07-23 | 590.00 | 605.00 | 580.00 | 600.00 | 600.00 | 25,500 |
| 2026-07-22 | 605.00 | 610.00 | 585.00 | 605.00 | 605.00 | 18,200 |
| 2026-07-21 | 605.00 | 605.00 | 570.00 | 605.00 | 605.00 | 34,600 |
| 2026-07-20 | 600.00 | 620.00 | 580.00 | 605.00 | 605.00 | 13,600 |
| 2026-07-17 | 570.00 | 615.00 | 570.00 | 600.00 | 600.00 | 8,700 |
| 2026-07-16 | 615.00 | 615.00 | 590.00 | 595.00 | 595.00 | 18,000 |
| 2026-07-15 | 610.00 | 615.00 | 595.00 | 600.00 | 600.00 | 16,100 |
| 2026-07-14 | 615.00 | 615.00 | 585.00 | 595.00 | 595.00 | 31,800 |
| 2026-07-13 | 640.00 | 660.00 | 535.00 | 595.00 | 595.00 | 153,500 |
| 2026-07-10 | 655.00 | 655.00 | 610.00 | 625.00 | 625.00 | 34,800 |
| 2026-07-09 | 605.00 | 670.00 | 590.00 | 655.00 | 655.00 | 42,500 |
| 2026-07-08 | 615.00 | 630.00 | 600.00 | 605.00 | 605.00 | 20,800 |
| 2026-07-07 | 600.00 | 615.00 | 590.00 | 600.00 | 600.00 | 45,800 |
| 2026-07-06 | 590.00 | 630.00 | 550.00 | 630.00 | 630.00 | 56,100 |
| 2026-07-03 | 595.00 | 610.00 | 565.00 | 605.00 | 605.00 | 34,300 |
| 2026-07-02 | 575.00 | 630.00 | 550.00 | 595.00 | 595.00 | 44,300 |
| 2026-07-01 | 580.00 | 620.00 | 510.00 | 575.00 | 575.00 | 24,700 |
| 2026-06-30 | 600.00 | 600.00 | 560.00 | 580.00 | 580.00 | 57,800 |
| 2026-06-29 | 660.00 | 660.00 | 590.00 | 605.00 | 605.00 | 14,100 |
| 2026-06-26 | 680.00 | 680.00 | 590.00 | 610.00 | 610.00 | 50,200 |
| 2026-06-25 | 660.00 | 660.00 | 615.00 | 635.00 | 635.00 | 51,500 |
| 2026-06-24 | 680.00 | 790.00 | 610.00 | 630.00 | 630.00 | 157,500 |
| 2026-06-23 | 675.00 | 695.00 | 635.00 | 635.00 | 635.00 | 69,700 |
| 2026-06-22 | 780.00 | 835.00 | 645.00 | 675.00 | 675.00 | 787,400 |
| 2026-06-19 | 630.00 | 750.00 | 615.00 | 685.00 | 685.00 | 81,100 |
| 2026-06-18 | 705.00 | 705.00 | 625.00 | 670.00 | 670.00 | 22,200 |
| 2026-06-17 | 715.00 | 750.00 | 665.00 | 680.00 | 680.00 | 74,900 |
| 2026-06-16 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | 0 |
| 2026-06-15 | 720.00 | 755.00 | 660.00 | 710.00 | 710.00 | 541,100 |
| 2026-06-12 | 610.00 | 645.00 | 600.00 | 630.00 | 630.00 | 50,100 |
| 2026-06-11 | 640.00 | 660.00 | 585.00 | 595.00 | 595.00 | 18,200 |
| 2026-06-10 | 670.00 | 670.00 | 600.00 | 660.00 | 660.00 | 34,600 |
| 2026-06-09 | 550.00 | 640.00 | 550.00 | 630.00 | 630.00 | 24,500 |
| 2026-06-08 | 615.00 | 615.00 | 585.00 | 585.00 | 585.00 | 11,000 |
| 2026-06-05 | 640.00 | 685.00 | 610.00 | 655.00 | 655.00 | 39,100 |
| 2026-06-04 | 680.00 | 680.00 | 560.00 | 650.00 | 650.00 | 48,200 |
| 2026-06-03 | 725.00 | 725.00 | 630.00 | 635.00 | 635.00 | 104,500 |
| 2026-06-02 | 685.00 | 765.00 | 630.00 | 725.00 | 725.00 | 263,600 |
| 2026-06-01 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | 0 |
| 2026-05-29 | 650.00 | 695.00 | 620.00 | 685.00 | 685.00 | 192,100 |
| 2026-05-28 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | 0 |
| 2026-05-27 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | 0 |
| 2026-05-26 | 660.00 | 780.00 | 625.00 | 635.00 | 635.00 | 428,800 |
| 2026-05-25 | 610.00 | 740.00 | 610.00 | 655.00 | 655.00 | 689,700 |
| 2026-05-22 | 660.00 | 660.00 | 575.00 | 595.00 | 595.00 | 150,400 |
| 2026-05-21 | 735.00 | 835.00 | 660.00 | 660.00 | 660.00 | 871,100 |
| 2026-05-20 | 710.00 | 800.00 | 660.00 | 700.00 | 700.00 | 62,500 |
| 2026-05-19 | 830.00 | 830.00 | 720.00 | 770.00 | 770.00 | 49,300 |
| 2026-05-18 | 880.00 | 880.00 | 760.00 | 830.00 | 830.00 | 124,100 |
| 2026-05-15 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | 0 |
| 2026-05-14 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | 0 |
| 2026-05-13 | 915.00 | 915.00 | 860.00 | 880.00 | 880.00 | 212,400 |
| 2026-05-12 | 1,010.00 | 1,010.00 | 905.00 | 920.00 | 920.00 | 84,100 |
| 2026-05-11 | 995.00 | 1,025.00 | 920.00 | 1,010.00 | 1,010.00 | 152,800 |
| 2026-05-08 | 1,140.00 | 1,170.00 | 995.00 | 995.00 | 995.00 | 274,900 |
| 2026-05-07 | 1,105.00 | 1,320.00 | 990.00 | 1,110.00 | 1,110.00 | 1,044,500 |
| 2026-05-06 | 1,200.00 | 1,200.00 | 1,100.00 | 1,100.00 | 1,100.00 | 820,200 |
| 2026-05-05 | 1,600.00 | 1,600.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,493,900 |
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.