Yanaprima Hastapersada Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | 10,200 |
| 2025-08-12 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | 0 |
| 2025-08-11 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | 0 |
| 2025-08-08 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | 0 |
| 2025-08-07 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | 100 |
| 2025-08-06 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | 0 |
| 2025-08-05 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | 0 |
| 2025-08-04 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | 100 |
| 2025-08-01 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | 0 |
| 2025-07-31 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | 0 |
| 2025-07-30 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | 0 |
| 2025-07-29 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | 0 |
| 2025-07-28 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | 0 |
| 2025-07-25 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | 0 |
| 2025-07-24 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | 0 |
| 2025-07-23 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | 0 |
| 2025-07-22 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | 0 |
| 2025-07-21 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | 0 |
| 2025-07-18 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | 100 |
| 2025-07-17 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | 300 |
| 2025-07-16 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | 11,900 |
| 2025-07-15 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | 8,100 |
| 2025-07-14 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | 0 |
| 2025-07-11 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | 0 |
| 2025-07-10 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | 1,500 |
| 2025-07-09 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | 0 |
| 2025-07-08 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | 0 |
| 2025-07-07 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | 0 |
| 2025-07-04 | 270.00 | 294.00 | 270.00 | 294.00 | 294.00 | 2,100 |
| 2025-07-03 | 292.00 | 292.00 | 270.00 | 270.00 | 270.00 | 8,000 |
| 2025-07-02 | 260.00 | 270.00 | 260.00 | 270.00 | 270.00 | 200 |
| 2025-07-01 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 100 |
| 2025-06-30 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0 |
| 2025-06-26 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 2,000 |
| 2025-06-25 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0 |
| 2025-06-24 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0 |
| 2025-06-23 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0 |
| 2025-06-20 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 100 |
| 2025-06-19 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | 0 |
| 2025-06-18 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | 0 |
| 2025-06-17 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | 0 |
| 2025-06-16 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | 0 |
| 2025-06-13 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | 1,200 |
| 2025-06-12 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 700 |
| 2025-06-11 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 1,000 |
| 2025-06-10 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 1,000 |
| 2025-06-05 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | 19,100 |
| 2025-06-04 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | 0 |
| 2025-06-03 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | 0 |
| 2025-06-02 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | 0 |
| 2025-05-28 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | 0 |
| 2025-05-27 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | 0 |
| 2025-05-26 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | 500 |
| 2025-05-23 | 340.00 | 340.00 | 312.00 | 312.00 | 312.00 | 200 |
| 2025-05-22 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | 1,000 |
| 2025-05-21 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | 1,000 |
| 2025-05-20 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | 1,200 |
| 2025-05-19 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | 0 |
| 2025-05-16 | 340.00 | 340.00 | 312.00 | 314.00 | 314.00 | 700 |
| 2025-05-15 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | 100 |
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.