Yanaprima Hastapersada Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 615.00 | 640.00 | 600.00 | 620.00 | 620.00 | 48,200 |
| 2022-02-04 | 650.00 | 685.00 | 610.00 | 610.00 | 610.00 | 64,600 |
| 2022-02-03 | 720.00 | 720.00 | 650.00 | 650.00 | 650.00 | 22,500 |
| 2022-02-02 | 735.00 | 735.00 | 680.00 | 695.00 | 695.00 | 2,200 |
| 2022-01-31 | 710.00 | 760.00 | 665.00 | 685.00 | 685.00 | 19,200 |
| 2022-01-28 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | 100 |
| 2022-01-27 | 765.00 | 765.00 | 715.00 | 715.00 | 715.00 | 7,200 |
| 2022-01-26 | 700.00 | 770.00 | 665.00 | 765.00 | 765.00 | 9,000 |
| 2022-01-25 | 720.00 | 760.00 | 700.00 | 700.00 | 700.00 | 38,200 |
| 2022-01-24 | 750.00 | 755.00 | 705.00 | 720.00 | 720.00 | 5,800 |
| 2022-01-21 | 760.00 | 780.00 | 720.00 | 750.00 | 750.00 | 7,900 |
| 2022-01-20 | 780.00 | 790.00 | 755.00 | 755.00 | 755.00 | 8,800 |
| 2022-01-19 | 820.00 | 825.00 | 775.00 | 775.00 | 775.00 | 12,200 |
| 2022-01-18 | 780.00 | 890.00 | 780.00 | 820.00 | 820.00 | 13,000 |
| 2022-01-17 | 805.00 | 900.00 | 800.00 | 805.00 | 805.00 | 31,400 |
| 2022-01-14 | 770.00 | 815.00 | 735.00 | 805.00 | 805.00 | 10,300 |
| 2022-01-13 | 760.00 | 820.00 | 760.00 | 780.00 | 780.00 | 3,700 |
| 2022-01-12 | 830.00 | 850.00 | 770.00 | 780.00 | 780.00 | 56,500 |
| 2022-01-11 | 800.00 | 905.00 | 800.00 | 820.00 | 820.00 | 34,900 |
| 2022-01-10 | 830.00 | 830.00 | 790.00 | 800.00 | 800.00 | 11,600 |
| 2022-01-07 | 840.00 | 865.00 | 820.00 | 835.00 | 835.00 | 6,600 |
| 2022-01-06 | 865.00 | 920.00 | 805.00 | 840.00 | 840.00 | 85,900 |
| 2022-01-05 | 970.00 | 1,010.00 | 865.00 | 865.00 | 865.00 | 81,500 |
| 2022-01-04 | 745.00 | 930.00 | 695.00 | 930.00 | 930.00 | 255,000 |
| 2022-01-03 | 745.00 | 745.00 | 745.00 | 745.00 | 745.00 | 6,400 |
| 2021-12-30 | 840.00 | 860.00 | 800.00 | 800.00 | 800.00 | 20,900 |
| 2021-12-29 | 870.00 | 870.00 | 860.00 | 860.00 | 860.00 | 41,100 |
| 2021-12-28 | 1,010.00 | 1,040.00 | 920.00 | 920.00 | 920.00 | 104,600 |
| 2021-12-27 | 930.00 | 985.00 | 850.00 | 985.00 | 985.00 | 600,300 |
| 2021-12-24 | 635.00 | 790.00 | 625.00 | 790.00 | 790.00 | 63,100 |
| 2021-12-23 | 635.00 | 680.00 | 635.00 | 635.00 | 635.00 | 22,000 |
| 2021-12-22 | 685.00 | 735.00 | 680.00 | 680.00 | 680.00 | 38,200 |
| 2021-12-21 | 765.00 | 765.00 | 730.00 | 730.00 | 730.00 | 4,000 |
| 2021-12-20 | 835.00 | 835.00 | 780.00 | 780.00 | 780.00 | 8,100 |
| 2021-12-17 | 895.00 | 900.00 | 835.00 | 835.00 | 835.00 | 58,600 |
| 2021-12-16 | 905.00 | 960.00 | 895.00 | 895.00 | 895.00 | 57,400 |
| 2021-12-15 | 855.00 | 1,055.00 | 855.00 | 860.00 | 860.00 | 599,600 |
| 2021-12-14 | 730.00 | 855.00 | 730.00 | 855.00 | 855.00 | 309,300 |
| 2021-12-13 | 550.00 | 685.00 | 520.00 | 685.00 | 685.00 | 122,300 |
| 2021-12-10 | 580.00 | 585.00 | 550.00 | 550.00 | 550.00 | 8,700 |
| 2021-12-09 | 595.00 | 600.00 | 590.00 | 590.00 | 590.00 | 2,000 |
| 2021-12-08 | 635.00 | 635.00 | 595.00 | 595.00 | 595.00 | 3,000 |
| 2021-12-07 | 595.00 | 650.00 | 595.00 | 635.00 | 635.00 | 9,400 |
| 2021-12-06 | 685.00 | 685.00 | 635.00 | 635.00 | 635.00 | 3,700 |
| 2021-12-03 | 680.00 | 700.00 | 635.00 | 635.00 | 635.00 | 7,100 |
| 2021-12-02 | 635.00 | 710.00 | 615.00 | 680.00 | 680.00 | 36,000 |
| 2021-12-01 | 605.00 | 680.00 | 600.00 | 640.00 | 640.00 | 24,300 |
| 2021-11-30 | 650.00 | 750.00 | 635.00 | 640.00 | 640.00 | 32,800 |
| 2021-11-29 | 640.00 | 710.00 | 600.00 | 655.00 | 655.00 | 39,800 |
| 2021-11-26 | 685.00 | 755.00 | 640.00 | 640.00 | 640.00 | 17,300 |
| 2021-11-25 | 735.00 | 800.00 | 685.00 | 685.00 | 685.00 | 53,400 |
| 2021-11-24 | 805.00 | 805.00 | 725.00 | 735.00 | 735.00 | 5,700 |
| 2021-11-23 | 790.00 | 815.00 | 765.00 | 775.00 | 775.00 | 4,300 |
| 2021-11-22 | 745.00 | 830.00 | 745.00 | 785.00 | 785.00 | 16,200 |
| 2021-11-19 | 830.00 | 830.00 | 775.00 | 795.00 | 795.00 | 8,100 |
| 2021-11-18 | 840.00 | 840.00 | 790.00 | 790.00 | 790.00 | 2,200 |
| 2021-11-17 | 785.00 | 785.00 | 735.00 | 780.00 | 780.00 | 8,100 |
| 2021-11-16 | 795.00 | 810.00 | 765.00 | 785.00 | 785.00 | 12,700 |
| 2021-11-15 | 850.00 | 850.00 | 795.00 | 795.00 | 795.00 | 13,500 |
| 2021-11-12 | 880.00 | 890.00 | 840.00 | 845.00 | 845.00 | 10,700 |
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.