Yanaprima Hastapersada Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 940.00 | 940.00 | 940.00 | 940.00 | 940.00 | 3,100 |
| 2026-10-16 | 1,070.00 | 1,070.00 | 1,010.00 | 1,010.00 | 1,010.00 | 24,400 |
| 2026-10-15 | 1,130.00 | 1,185.00 | 1,040.00 | 1,185.00 | 1,185.00 | 37,100 |
| 2026-10-14 | 1,145.00 | 1,145.00 | 1,110.00 | 1,130.00 | 1,130.00 | 10,000 |
| 2026-10-13 | 1,115.00 | 1,160.00 | 1,100.00 | 1,150.00 | 1,150.00 | 23,700 |
| 2026-10-12 | 1,125.00 | 1,195.00 | 1,115.00 | 1,120.00 | 1,120.00 | 20,700 |
| 2026-10-09 | 1,110.00 | 1,200.00 | 1,110.00 | 1,175.00 | 1,175.00 | 15,700 |
| 2026-10-08 | 1,185.00 | 1,185.00 | 1,130.00 | 1,155.00 | 1,155.00 | 26,700 |
| 2026-10-07 | 1,205.00 | 1,315.00 | 1,200.00 | 1,200.00 | 1,200.00 | 137,500 |
| 2026-10-06 | 1,210.00 | 1,215.00 | 1,185.00 | 1,185.00 | 1,185.00 | 84,500 |
| 2026-10-05 | 1,230.00 | 1,245.00 | 1,185.00 | 1,210.00 | 1,210.00 | 23,000 |
| 2026-10-02 | 1,225.00 | 1,225.00 | 1,200.00 | 1,225.00 | 1,225.00 | 12,300 |
| 2026-10-01 | 1,270.00 | 1,330.00 | 1,220.00 | 1,225.00 | 1,225.00 | 96,900 |
| 2026-09-30 | 1,150.00 | 1,270.00 | 1,100.00 | 1,245.00 | 1,245.00 | 82,400 |
| 2026-09-29 | 1,155.00 | 1,155.00 | 970.00 | 1,050.00 | 1,050.00 | 20,800 |
| 2026-09-28 | 1,045.00 | 1,200.00 | 1,045.00 | 1,130.00 | 1,130.00 | 49,900 |
| 2026-09-25 | 1,220.00 | 1,220.00 | 1,035.00 | 1,040.00 | 1,040.00 | 97,500 |
| 2026-09-24 | 1,295.00 | 1,295.00 | 1,145.00 | 1,215.00 | 1,215.00 | 65,600 |
| 2026-09-23 | 1,290.00 | 1,375.00 | 1,285.00 | 1,295.00 | 1,295.00 | 24,800 |
| 2026-09-22 | 1,340.00 | 1,400.00 | 1,260.00 | 1,285.00 | 1,285.00 | 74,600 |
| 2026-09-21 | 1,345.00 | 1,375.00 | 1,325.00 | 1,340.00 | 1,340.00 | 31,800 |
| 2026-09-18 | 1,350.00 | 1,450.00 | 1,310.00 | 1,340.00 | 1,340.00 | 63,600 |
| 2026-09-17 | 1,315.00 | 1,475.00 | 1,315.00 | 1,350.00 | 1,350.00 | 103,200 |
| 2026-09-16 | 1,445.00 | 1,530.00 | 1,245.00 | 1,310.00 | 1,310.00 | 157,400 |
| 2026-09-15 | 1,375.00 | 1,570.00 | 1,375.00 | 1,425.00 | 1,425.00 | 368,000 |
| 2026-09-14 | 1,385.00 | 1,500.00 | 1,365.00 | 1,375.00 | 1,375.00 | 208,300 |
| 2026-09-11 | 1,230.00 | 1,400.00 | 1,180.00 | 1,385.00 | 1,385.00 | 383,700 |
| 2026-09-10 | 1,325.00 | 1,365.00 | 1,200.00 | 1,205.00 | 1,205.00 | 123,200 |
| 2026-09-09 | 1,375.00 | 1,385.00 | 1,275.00 | 1,325.00 | 1,325.00 | 53,300 |
| 2026-09-08 | 1,405.00 | 1,405.00 | 1,365.00 | 1,375.00 | 1,375.00 | 48,700 |
| 2026-09-07 | 1,490.00 | 1,535.00 | 1,350.00 | 1,400.00 | 1,400.00 | 196,700 |
| 2026-09-04 | 1,550.00 | 1,585.00 | 1,345.00 | 1,490.00 | 1,490.00 | 238,100 |
| 2026-09-03 | 1,600.00 | 1,650.00 | 1,500.00 | 1,540.00 | 1,540.00 | 332,700 |
| 2026-09-02 | 1,470.00 | 1,750.00 | 1,470.00 | 1,595.00 | 1,595.00 | 1,048,600 |
| 2026-09-01 | 1,415.00 | 1,525.00 | 1,405.00 | 1,455.00 | 1,455.00 | 157,000 |
| 2026-08-31 | 1,500.00 | 1,505.00 | 1,350.00 | 1,405.00 | 1,405.00 | 106,200 |
| 2026-08-28 | 1,475.00 | 1,590.00 | 1,400.00 | 1,400.00 | 1,400.00 | 186,700 |
| 2026-08-27 | 1,550.00 | 1,565.00 | 1,315.00 | 1,475.00 | 1,475.00 | 500,800 |
| 2026-08-26 | 1,525.00 | 1,575.00 | 1,490.00 | 1,515.00 | 1,515.00 | 751,000 |
| 2026-08-25 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0 |
| 2026-08-24 | 1,550.00 | 1,650.00 | 1,485.00 | 1,500.00 | 1,500.00 | 328,400 |
| 2026-08-21 | 1,545.00 | 1,765.00 | 1,455.00 | 1,485.00 | 1,485.00 | 1,649,900 |
| 2026-08-20 | 1,370.00 | 1,680.00 | 1,370.00 | 1,465.00 | 1,465.00 | 1,207,300 |
| 2026-08-19 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 0 |
| 2026-08-18 | 1,020.00 | 1,500.00 | 1,020.00 | 1,370.00 | 1,370.00 | 1,946,100 |
| 2026-08-17 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0 |
| 2026-08-14 | 1,190.00 | 1,200.00 | 1,025.00 | 1,200.00 | 1,200.00 | 1,565,300 |
| 2026-08-13 | 760.00 | 960.00 | 730.00 | 960.00 | 960.00 | 597,100 |
| 2026-08-12 | 910.00 | 945.00 | 750.00 | 770.00 | 770.00 | 1,081,400 |
| 2026-08-11 | 635.00 | 790.00 | 630.00 | 790.00 | 790.00 | 1,411,300 |
| 2026-08-10 | 615.00 | 640.00 | 615.00 | 635.00 | 635.00 | 73,500 |
| 2026-08-07 | 620.00 | 630.00 | 605.00 | 630.00 | 630.00 | 36,000 |
| 2026-08-06 | 610.00 | 625.00 | 600.00 | 610.00 | 610.00 | 82,400 |
| 2026-08-05 | 605.00 | 630.00 | 600.00 | 610.00 | 610.00 | 70,000 |
| 2026-08-04 | 620.00 | 630.00 | 600.00 | 605.00 | 605.00 | 87,200 |
| 2026-08-03 | 670.00 | 710.00 | 600.00 | 615.00 | 615.00 | 319,100 |
| 2026-07-31 | 610.00 | 695.00 | 580.00 | 660.00 | 660.00 | 280,100 |
| 2026-07-30 | 590.00 | 715.00 | 565.00 | 595.00 | 595.00 | 510,300 |
| 2026-07-29 | 575.00 | 585.00 | 555.00 | 575.00 | 575.00 | 17,100 |
| 2026-07-28 | 580.00 | 640.00 | 550.00 | 575.00 | 575.00 | 199,800 |
Page 1 of 5 · 253 trading daysOlder →
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.