Yanaprima Hastapersada Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 472.00 | 472.00 | 472.00 | 472.00 | 472.00 | 0 |
| 2025-11-04 | 472.00 | 472.00 | 472.00 | 472.00 | 472.00 | 4,800 |
| 2025-11-03 | 472.00 | 472.00 | 472.00 | 472.00 | 472.00 | 21,900 |
| 2025-10-31 | 472.00 | 472.00 | 470.00 | 472.00 | 472.00 | 64,000 |
| 2025-10-30 | 460.00 | 498.00 | 460.00 | 498.00 | 498.00 | 14,600 |
| 2025-10-29 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2025-10-28 | 510.00 | 510.00 | 500.00 | 500.00 | 500.00 | 4,400 |
| 2025-10-27 | 525.00 | 525.00 | 515.00 | 515.00 | 515.00 | 2,600 |
| 2025-10-24 | 478.00 | 478.00 | 478.00 | 478.00 | 478.00 | 35,400 |
| 2025-10-23 | 585.00 | 585.00 | 494.00 | 530.00 | 530.00 | 14,200 |
| 2025-10-22 | 615.00 | 615.00 | 535.00 | 535.00 | 535.00 | 5,300 |
| 2025-10-21 | 590.00 | 590.00 | 580.00 | 585.00 | 585.00 | 35,000 |
| 2025-10-20 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 24,100 |
| 2025-10-17 | 448.00 | 492.00 | 406.00 | 492.00 | 492.00 | 53,000 |
| 2025-10-16 | 448.00 | 448.00 | 448.00 | 448.00 | 448.00 | 40,100 |
| 2025-10-15 | 496.00 | 496.00 | 496.00 | 496.00 | 496.00 | 13,500 |
| 2025-10-14 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 10,300 |
| 2025-10-13 | 675.00 | 675.00 | 610.00 | 610.00 | 610.00 | 108,400 |
| 2025-10-10 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | 0 |
| 2025-10-09 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | 173,100 |
| 2025-10-08 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | 103,000 |
| 2025-10-07 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 100,700 |
| 2025-10-06 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 57,300 |
| 2025-10-03 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | 39,800 |
| 2025-10-02 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | 7,300 |
| 2025-10-01 | 388.00 | 388.00 | 388.00 | 388.00 | 388.00 | 600 |
| 2025-09-30 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | 100 |
| 2025-09-29 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | 0 |
| 2025-09-26 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | 0 |
| 2025-09-25 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | 20,300 |
| 2025-09-24 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | 0 |
| 2025-09-23 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | 400 |
| 2025-09-22 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | 200 |
| 2025-09-19 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | 1,200 |
| 2025-09-18 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | 0 |
| 2025-09-17 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | 0 |
| 2025-09-16 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | 0 |
| 2025-09-15 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | 600 |
| 2025-09-12 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | 0 |
| 2025-09-11 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | 0 |
| 2025-09-10 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | 100 |
| 2025-09-09 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | 0 |
| 2025-09-08 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | 0 |
| 2025-09-05 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | 0 |
| 2025-09-04 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | 0 |
| 2025-09-03 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | 0 |
| 2025-09-02 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | 100 |
| 2025-09-01 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | 100 |
| 2025-08-29 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | 0 |
| 2025-08-28 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | 0 |
| 2025-08-27 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | 0 |
| 2025-08-26 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | 0 |
| 2025-08-25 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | 100 |
| 2025-08-22 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | 0 |
| 2025-08-21 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | 900 |
| 2025-08-20 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | 0 |
| 2025-08-19 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | 600 |
| 2025-08-18 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | 0 |
| 2025-08-15 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | 7,200 |
| 2025-08-14 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | 1,000 |
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.