Yanaprima Hastapersada Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 0 |
| 2024-10-30 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 0 |
| 2024-10-29 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 0 |
| 2024-10-28 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 10,100 |
| 2024-10-25 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 0 |
| 2024-10-24 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 300 |
| 2024-10-23 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 0 |
| 2024-10-22 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 100 |
| 2024-10-21 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 200 |
| 2024-10-18 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 200 |
| 2024-10-17 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 100 |
| 2024-10-16 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 11,100 |
| 2024-10-15 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 500 |
| 2024-10-14 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 0 |
| 2024-10-11 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 0 |
| 2024-10-10 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 0 |
| 2024-10-09 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 0 |
| 2024-10-08 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 0 |
| 2024-10-07 | 260.00 | 260.00 | 238.00 | 238.00 | 238.00 | 300 |
| 2024-10-04 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 200 |
| 2024-10-03 | 274.00 | 274.00 | 250.00 | 250.00 | 250.00 | 10,500 |
| 2024-10-02 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | 100 |
| 2024-10-01 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | 500 |
| 2024-09-30 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | 1,900 |
| 2024-09-27 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | 100 |
| 2024-09-26 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | 100 |
| 2024-09-25 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | 0 |
| 2024-09-24 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | 0 |
| 2024-09-23 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | 0 |
| 2024-09-20 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | 0 |
| 2024-09-19 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | 100 |
| 2024-09-18 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | 200 |
| 2024-09-17 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | 0 |
| 2024-09-13 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | 500 |
| 2024-09-12 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | 200 |
| 2024-09-11 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | 0 |
| 2024-09-10 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | 400 |
| 2024-09-09 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | 600 |
| 2024-09-06 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | 0 |
| 2024-09-05 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | 0 |
| 2024-09-04 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | 0 |
| 2024-09-03 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | 0 |
| 2024-09-02 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | 0 |
| 2024-08-30 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | 0 |
| 2024-08-29 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | 0 |
| 2024-08-28 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | 0 |
| 2024-08-27 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | 0 |
| 2024-08-26 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | 500 |
| 2024-08-23 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 0 |
| 2024-08-22 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 0 |
| 2024-08-21 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 0 |
| 2024-08-20 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 500 |
| 2024-08-19 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | 0 |
| 2024-08-16 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | 0 |
| 2024-08-15 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | 0 |
| 2024-08-14 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | 0 |
| 2024-08-13 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | 0 |
| 2024-08-12 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | 0 |
| 2024-08-09 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | 0 |
| 2024-08-08 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | 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.