Yanaprima Hastapersada Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 605.00 | 605.00 | 530.00 | 575.00 | 575.00 | 31,800 |
| 2026-01-27 | 605.00 | 615.00 | 575.00 | 605.00 | 605.00 | 42,100 |
| 2026-01-26 | 575.00 | 700.00 | 570.00 | 600.00 | 600.00 | 530,800 |
| 2026-01-23 | 595.00 | 735.00 | 575.00 | 575.00 | 575.00 | 2,754,600 |
| 2026-01-22 | 635.00 | 635.00 | 590.00 | 590.00 | 590.00 | 13,500 |
| 2026-01-21 | 650.00 | 650.00 | 605.00 | 635.00 | 635.00 | 19,200 |
| 2026-01-20 | 675.00 | 675.00 | 625.00 | 650.00 | 650.00 | 23,500 |
| 2026-01-19 | 790.00 | 850.00 | 610.00 | 630.00 | 630.00 | 479,200 |
| 2026-01-16 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | 0 |
| 2026-01-15 | 555.00 | 680.00 | 545.00 | 680.00 | 680.00 | 787,800 |
| 2026-01-14 | 570.00 | 570.00 | 530.00 | 545.00 | 545.00 | 69,200 |
| 2026-01-13 | 575.00 | 575.00 | 550.00 | 570.00 | 570.00 | 47,700 |
| 2026-01-12 | 580.00 | 600.00 | 575.00 | 575.00 | 575.00 | 35,300 |
| 2026-01-09 | 575.00 | 595.00 | 575.00 | 580.00 | 580.00 | 37,600 |
| 2026-01-08 | 590.00 | 590.00 | 575.00 | 580.00 | 580.00 | 1,900 |
| 2026-01-07 | 585.00 | 590.00 | 575.00 | 590.00 | 590.00 | 38,700 |
| 2026-01-06 | 590.00 | 640.00 | 585.00 | 595.00 | 595.00 | 83,400 |
| 2026-01-05 | 580.00 | 590.00 | 570.00 | 580.00 | 580.00 | 21,200 |
| 2026-01-02 | 575.00 | 605.00 | 575.00 | 585.00 | 585.00 | 13,300 |
| 2026-01-01 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | 0 |
| 2025-12-31 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | 0 |
| 2025-12-30 | 570.00 | 610.00 | 570.00 | 575.00 | 575.00 | 44,400 |
| 2025-12-29 | 605.00 | 630.00 | 550.00 | 595.00 | 595.00 | 27,800 |
| 2025-12-26 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 0 |
| 2025-12-25 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 0 |
| 2025-12-24 | 630.00 | 640.00 | 590.00 | 590.00 | 590.00 | 87,400 |
| 2025-12-23 | 620.00 | 640.00 | 570.00 | 610.00 | 610.00 | 36,400 |
| 2025-12-22 | 620.00 | 635.00 | 610.00 | 620.00 | 620.00 | 45,100 |
| 2025-12-19 | 640.00 | 645.00 | 615.00 | 630.00 | 630.00 | 45,400 |
| 2025-12-18 | 655.00 | 720.00 | 620.00 | 640.00 | 640.00 | 117,400 |
| 2025-12-17 | 695.00 | 750.00 | 610.00 | 655.00 | 655.00 | 159,700 |
| 2025-12-16 | 685.00 | 800.00 | 675.00 | 690.00 | 690.00 | 703,500 |
| 2025-12-15 | 710.00 | 710.00 | 610.00 | 645.00 | 645.00 | 419,800 |
| 2025-12-12 | 765.00 | 775.00 | 710.00 | 710.00 | 710.00 | 245,100 |
| 2025-12-11 | 770.00 | 815.00 | 720.00 | 735.00 | 735.00 | 365,500 |
| 2025-12-10 | 800.00 | 920.00 | 700.00 | 715.00 | 715.00 | 1,184,000 |
| 2025-12-09 | 775.00 | 775.00 | 700.00 | 775.00 | 775.00 | 638,500 |
| 2025-12-08 | 730.00 | 730.00 | 620.00 | 620.00 | 620.00 | 295,000 |
| 2025-12-05 | 760.00 | 875.00 | 705.00 | 725.00 | 725.00 | 547,200 |
| 2025-12-04 | 770.00 | 915.00 | 730.00 | 750.00 | 750.00 | 2,196,100 |
| 2025-12-03 | 610.00 | 735.00 | 610.00 | 735.00 | 735.00 | 1,092,500 |
| 2025-12-02 | 540.00 | 590.00 | 540.00 | 590.00 | 590.00 | 150,000 |
| 2025-12-01 | 530.00 | 530.00 | 472.00 | 474.00 | 474.00 | 95,100 |
| 2025-11-28 | 480.00 | 600.00 | 480.00 | 530.00 | 530.00 | 533,200 |
| 2025-11-27 | 480.00 | 480.00 | 478.00 | 480.00 | 480.00 | 6,500 |
| 2025-11-26 | 456.00 | 525.00 | 456.00 | 525.00 | 525.00 | 16,000 |
| 2025-11-25 | 494.00 | 494.00 | 494.00 | 494.00 | 494.00 | 200 |
| 2025-11-24 | 452.00 | 452.00 | 452.00 | 452.00 | 452.00 | 100 |
| 2025-11-21 | 452.00 | 452.00 | 452.00 | 452.00 | 452.00 | 4,400 |
| 2025-11-20 | 450.00 | 498.00 | 450.00 | 498.00 | 498.00 | 400 |
| 2025-11-19 | 498.00 | 498.00 | 498.00 | 498.00 | 498.00 | 0 |
| 2025-11-18 | 505.00 | 505.00 | 464.00 | 498.00 | 498.00 | 3,400 |
| 2025-11-17 | 462.00 | 462.00 | 462.00 | 462.00 | 462.00 | 26,100 |
| 2025-11-14 | 510.00 | 510.00 | 505.00 | 505.00 | 505.00 | 600 |
| 2025-11-13 | 450.00 | 515.00 | 450.00 | 505.00 | 505.00 | 82,100 |
| 2025-11-12 | 510.00 | 510.00 | 468.00 | 470.00 | 470.00 | 90,300 |
| 2025-11-11 | 500.00 | 520.00 | 500.00 | 520.00 | 520.00 | 16,600 |
| 2025-11-10 | 505.00 | 505.00 | 500.00 | 500.00 | 500.00 | 59,600 |
| 2025-11-07 | 515.00 | 515.00 | 510.00 | 515.00 | 515.00 | 10,900 |
| 2025-11-06 | 472.00 | 515.00 | 472.00 | 515.00 | 515.00 | 40,500 |
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.