Yanaprima Hastapersada Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 1,215.00 | 1,515.00 | 1,095.00 | 1,515.00 | 1,515.00 | 1,654,300 |
| 2026-05-01 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 0 |
| 2026-04-30 | 1,310.00 | 1,310.00 | 1,215.00 | 1,215.00 | 1,215.00 | 330,700 |
| 2026-04-29 | 1,325.00 | 1,350.00 | 1,325.00 | 1,350.00 | 1,350.00 | 509,800 |
| 2026-04-28 | 1,230.00 | 1,230.00 | 1,155.00 | 1,230.00 | 1,230.00 | 20,600 |
| 2026-04-27 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 62,900 |
| 2026-04-24 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 3,500 |
| 2026-04-23 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 9,800 |
| 2026-04-22 | 1,735.00 | 1,735.00 | 1,565.00 | 1,565.00 | 1,565.00 | 10,200 |
| 2026-04-21 | 1,735.00 | 1,735.00 | 1,735.00 | 1,735.00 | 1,735.00 | 0 |
| 2026-04-20 | 1,735.00 | 1,735.00 | 1,735.00 | 1,735.00 | 1,735.00 | 0 |
| 2026-04-17 | 1,735.00 | 1,735.00 | 1,735.00 | 1,735.00 | 1,735.00 | 0 |
| 2026-04-16 | 1,735.00 | 1,735.00 | 1,735.00 | 1,735.00 | 1,735.00 | 0 |
| 2026-04-15 | 1,735.00 | 1,735.00 | 1,735.00 | 1,735.00 | 1,735.00 | 0 |
| 2026-04-14 | 1,735.00 | 1,735.00 | 1,735.00 | 1,735.00 | 1,735.00 | 0 |
| 2026-04-13 | 1,735.00 | 1,735.00 | 1,735.00 | 1,735.00 | 1,735.00 | 0 |
| 2026-04-10 | 1,735.00 | 1,735.00 | 1,735.00 | 1,735.00 | 1,735.00 | 0 |
| 2026-04-09 | 1,735.00 | 1,735.00 | 1,735.00 | 1,735.00 | 1,735.00 | 0 |
| 2026-04-08 | 1,700.00 | 1,985.00 | 1,475.00 | 1,735.00 | 1,735.00 | 914,900 |
| 2026-04-07 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 0 |
| 2026-04-06 | 1,390.00 | 1,735.00 | 1,390.00 | 1,730.00 | 1,730.00 | 930,300 |
| 2026-04-02 | 1,440.00 | 1,440.00 | 1,235.00 | 1,390.00 | 1,390.00 | 963,000 |
| 2026-04-01 | 1,110.00 | 1,155.00 | 1,110.00 | 1,155.00 | 1,155.00 | 168,200 |
| 2026-03-31 | 740.00 | 925.00 | 720.00 | 925.00 | 925.00 | 717,300 |
| 2026-03-30 | 650.00 | 790.00 | 635.00 | 740.00 | 740.00 | 1,051,800 |
| 2026-03-27 | 700.00 | 700.00 | 625.00 | 635.00 | 635.00 | 4,900 |
| 2026-03-26 | 610.00 | 700.00 | 605.00 | 700.00 | 700.00 | 23,900 |
| 2026-03-25 | 580.00 | 625.00 | 575.00 | 625.00 | 625.00 | 24,900 |
| 2026-03-17 | 645.00 | 700.00 | 590.00 | 630.00 | 630.00 | 38,800 |
| 2026-03-16 | 670.00 | 750.00 | 600.00 | 645.00 | 645.00 | 148,400 |
| 2026-03-13 | 635.00 | 755.00 | 620.00 | 645.00 | 645.00 | 417,100 |
| 2026-03-12 | 575.00 | 620.00 | 560.00 | 620.00 | 620.00 | 162,400 |
| 2026-03-11 | 585.00 | 605.00 | 560.00 | 575.00 | 575.00 | 20,100 |
| 2026-03-10 | 585.00 | 665.00 | 580.00 | 585.00 | 585.00 | 54,600 |
| 2026-03-09 | 550.00 | 670.00 | 535.00 | 575.00 | 575.00 | 437,800 |
| 2026-03-06 | 535.00 | 585.00 | 535.00 | 550.00 | 550.00 | 1,500 |
| 2026-03-05 | 575.00 | 585.00 | 520.00 | 580.00 | 580.00 | 14,800 |
| 2026-03-04 | 600.00 | 600.00 | 535.00 | 555.00 | 555.00 | 19,600 |
| 2026-03-03 | 635.00 | 635.00 | 570.00 | 610.00 | 610.00 | 11,900 |
| 2026-03-02 | 530.00 | 605.00 | 530.00 | 595.00 | 595.00 | 13,200 |
| 2026-02-27 | 615.00 | 615.00 | 585.00 | 610.00 | 610.00 | 15,100 |
| 2026-02-26 | 605.00 | 640.00 | 565.00 | 615.00 | 615.00 | 141,600 |
| 2026-02-25 | 605.00 | 735.00 | 605.00 | 615.00 | 615.00 | 285,800 |
| 2026-02-24 | 615.00 | 640.00 | 600.00 | 605.00 | 605.00 | 11,300 |
| 2026-02-23 | 605.00 | 655.00 | 565.00 | 615.00 | 615.00 | 107,000 |
| 2026-02-20 | 610.00 | 620.00 | 600.00 | 605.00 | 605.00 | 125,200 |
| 2026-02-19 | 635.00 | 635.00 | 600.00 | 605.00 | 605.00 | 46,900 |
| 2026-02-18 | 620.00 | 675.00 | 605.00 | 615.00 | 615.00 | 136,800 |
| 2026-02-13 | 770.00 | 780.00 | 590.00 | 610.00 | 610.00 | 1,313,500 |
| 2026-02-12 | 580.00 | 680.00 | 580.00 | 680.00 | 680.00 | 1,518,100 |
| 2026-02-11 | 570.00 | 590.00 | 545.00 | 545.00 | 545.00 | 9,200 |
| 2026-02-10 | 540.00 | 560.00 | 525.00 | 555.00 | 555.00 | 197,600 |
| 2026-02-09 | 520.00 | 545.00 | 470.00 | 540.00 | 540.00 | 9,100 |
| 2026-02-06 | 535.00 | 540.00 | 520.00 | 520.00 | 520.00 | 13,600 |
| 2026-02-05 | 525.00 | 555.00 | 520.00 | 535.00 | 535.00 | 24,600 |
| 2026-02-04 | 610.00 | 610.00 | 510.00 | 520.00 | 520.00 | 128,100 |
| 2026-02-03 | 545.00 | 580.00 | 490.00 | 520.00 | 520.00 | 148,200 |
| 2026-02-02 | 525.00 | 570.00 | 460.00 | 490.00 | 490.00 | 139,500 |
| 2026-01-30 | 515.00 | 585.00 | 515.00 | 525.00 | 525.00 | 29,000 |
| 2026-01-29 | 560.00 | 570.00 | 492.00 | 510.00 | 510.00 | 45,900 |
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.