Yanaprima Hastapersada Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | 0 |
| 2025-05-09 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | 0 |
| 2025-05-08 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | 400 |
| 2025-05-07 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | 0 |
| 2025-05-06 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | 0 |
| 2025-05-05 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | 0 |
| 2025-05-02 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | 100 |
| 2025-04-30 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | 0 |
| 2025-04-29 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | 0 |
| 2025-04-28 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | 0 |
| 2025-04-25 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | 0 |
| 2025-04-24 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | 0 |
| 2025-04-23 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | 0 |
| 2025-04-22 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | 0 |
| 2025-04-21 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | 0 |
| 2025-04-17 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | 100 |
| 2025-04-16 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | 0 |
| 2025-04-15 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | 0 |
| 2025-04-14 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | 0 |
| 2025-04-11 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | 0 |
| 2025-04-10 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | 500 |
| 2025-04-09 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | 0 |
| 2025-04-08 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | 0 |
| 2025-03-27 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | 0 |
| 2025-03-26 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | 0 |
| 2025-03-25 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | 0 |
| 2025-03-24 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | 0 |
| 2025-03-21 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | 0 |
| 2025-03-20 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | 300 |
| 2025-03-19 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | 0 |
| 2025-03-18 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | 0 |
| 2025-03-17 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | 0 |
| 2025-03-14 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | 100 |
| 2025-03-13 | 318.00 | 318.00 | 316.00 | 316.00 | 316.00 | 5,200 |
| 2025-03-12 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 0 |
| 2025-03-11 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 0 |
| 2025-03-10 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 0 |
| 2025-03-07 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 0 |
| 2025-03-06 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 0 |
| 2025-03-05 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 0 |
| 2025-03-04 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 100 |
| 2025-03-03 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 0 |
| 2025-02-28 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 0 |
| 2025-02-27 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 0 |
| 2025-02-26 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 0 |
| 2025-02-25 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 0 |
| 2025-02-24 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 0 |
| 2025-02-21 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 0 |
| 2025-02-20 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 0 |
| 2025-02-19 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 100 |
| 2025-02-18 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 0 |
| 2025-02-17 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 100 |
| 2025-02-14 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | 0 |
| 2025-02-13 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | 0 |
| 2025-02-12 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | 0 |
| 2025-02-11 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | 200 |
| 2025-02-10 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | 0 |
| 2025-02-07 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | 100 |
| 2025-02-06 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | 100 |
| 2025-02-05 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | 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.