Price History - YPAS

Kembali ke Company
Ticker: YPAS
Company: Yanaprima Hastapersada Tbk
Date Open High Low Close Volume Value
06-May-2025 312.00 312.00 312.00 312.00 0 0
05-May-2025 312.00 312.00 312.00 312.00 0 0
02-May-2025 312.00 312.00 312.00 312.00 100 0
30-Apr-2025 312.00 312.00 312.00 312.00 0 0
29-Apr-2025 312.00 312.00 312.00 312.00 0 0
28-Apr-2025 312.00 312.00 312.00 312.00 0 0
25-Apr-2025 312.00 312.00 312.00 312.00 0 0
24-Apr-2025 312.00 312.00 312.00 312.00 0 0
23-Apr-2025 312.00 312.00 312.00 312.00 0 0
22-Apr-2025 312.00 312.00 312.00 312.00 0 0
21-Apr-2025 312.00 312.00 312.00 312.00 0 0
17-Apr-2025 312.00 312.00 312.00 312.00 100 0
16-Apr-2025 314.00 314.00 314.00 314.00 0 0
15-Apr-2025 314.00 314.00 314.00 314.00 0 0
14-Apr-2025 314.00 314.00 314.00 314.00 0 0
11-Apr-2025 314.00 314.00 314.00 314.00 0 0
10-Apr-2025 314.00 314.00 314.00 314.00 500 0
09-Apr-2025 316.00 316.00 316.00 316.00 0 0
08-Apr-2025 316.00 316.00 316.00 316.00 0 0
27-Mar-2025 316.00 316.00 316.00 316.00 0 0
26-Mar-2025 316.00 316.00 316.00 316.00 0 0
25-Mar-2025 316.00 316.00 316.00 316.00 0 0
24-Mar-2025 316.00 316.00 316.00 316.00 0 0
21-Mar-2025 316.00 316.00 316.00 316.00 0 0
20-Mar-2025 316.00 316.00 316.00 316.00 300 0
19-Mar-2025 316.00 316.00 316.00 316.00 0 0
18-Mar-2025 316.00 316.00 316.00 316.00 0 0
17-Mar-2025 316.00 316.00 316.00 316.00 0 0
14-Mar-2025 316.00 316.00 316.00 316.00 100 0
13-Mar-2025 318.00 318.00 316.00 316.00 5,200 0
12-Mar-2025 290.00 290.00 290.00 290.00 0 0
11-Mar-2025 290.00 290.00 290.00 290.00 0 0
10-Mar-2025 290.00 290.00 290.00 290.00 0 0
07-Mar-2025 290.00 290.00 290.00 290.00 0 0
06-Mar-2025 290.00 290.00 290.00 290.00 0 0
05-Mar-2025 290.00 290.00 290.00 290.00 0 0
04-Mar-2025 290.00 290.00 290.00 290.00 100 0
03-Mar-2025 290.00 290.00 290.00 290.00 0 0
28-Feb-2025 290.00 290.00 290.00 290.00 0 0
27-Feb-2025 290.00 290.00 290.00 290.00 0 0
26-Feb-2025 290.00 290.00 290.00 290.00 0 0
25-Feb-2025 290.00 290.00 290.00 290.00 0 0
24-Feb-2025 290.00 290.00 290.00 290.00 0 0
21-Feb-2025 290.00 290.00 290.00 290.00 0 0
20-Feb-2025 290.00 290.00 290.00 290.00 0 0
19-Feb-2025 290.00 290.00 290.00 290.00 100 0
18-Feb-2025 290.00 290.00 290.00 290.00 0 0
17-Feb-2025 290.00 290.00 290.00 290.00 100 0
14-Feb-2025 268.00 268.00 268.00 268.00 0 0
13-Feb-2025 268.00 268.00 268.00 268.00 0 0
12-Feb-2025 268.00 268.00 268.00 268.00 0 0
11-Feb-2025 268.00 268.00 268.00 268.00 200 0
10-Feb-2025 268.00 268.00 268.00 268.00 0 0
07-Feb-2025 268.00 268.00 268.00 268.00 100 0
06-Feb-2025 268.00 268.00 268.00 268.00 100 0
05-Feb-2025 268.00 268.00 268.00 268.00 100 0
04-Feb-2025 268.00 268.00 268.00 268.00 200 0
03-Feb-2025 268.00 268.00 268.00 268.00 2,200 0
31-Jan-2025 270.00 270.00 270.00 270.00 1,600 0
30-Jan-2025 280.00 280.00 280.00 280.00 200 0
24-Jan-2025 280.00 280.00 280.00 280.00 400 0
23-Jan-2025 282.00 282.00 282.00 282.00 100 0
22-Jan-2025 282.00 282.00 282.00 282.00 100 0
21-Jan-2025 282.00 282.00 282.00 282.00 100 0
20-Jan-2025 282.00 282.00 282.00 282.00 100 0
17-Jan-2025 286.00 286.00 286.00 286.00 1,700 0
16-Jan-2025 288.00 288.00 288.00 288.00 200 0
15-Jan-2025 310.00 310.00 288.00 288.00 200 0
14-Jan-2025 288.00 288.00 288.00 288.00 0 0
13-Jan-2025 288.00 288.00 288.00 288.00 0 0
10-Jan-2025 288.00 288.00 288.00 288.00 0 0
09-Jan-2025 288.00 288.00 288.00 288.00 2,100 0
08-Jan-2025 288.00 288.00 288.00 288.00 600 0
07-Jan-2025 288.00 288.00 288.00 288.00 400 0
06-Jan-2025 318.00 318.00 318.00 318.00 100 0
03-Jan-2025 318.00 318.00 318.00 318.00 100 0
02-Jan-2025 318.00 318.00 318.00 318.00 1,600 0
30-Dec-2024 352.00 352.00 318.00 352.00 500 0
27-Dec-2024 420.00 420.00 352.00 352.00 3,000 0
24-Dec-2024 390.00 390.00 390.00 390.00 100 0
23-Dec-2024 390.00 390.00 390.00 390.00 10,300 0
20-Dec-2024 356.00 356.00 356.00 356.00 200 0
19-Dec-2024 394.00 394.00 356.00 356.00 2,000 0
18-Dec-2024 398.00 398.00 362.00 392.00 20,200 0
17-Dec-2024 330.00 362.00 330.00 362.00 20,700 0
16-Dec-2024 330.00 330.00 330.00 330.00 14,400 0
13-Dec-2024 300.00 300.00 300.00 300.00 3,900 0
12-Dec-2024 274.00 274.00 274.00 274.00 8,100 0
11-Dec-2024 260.00 260.00 260.00 260.00 0 0
10-Dec-2024 260.00 260.00 260.00 260.00 0 0
09-Dec-2024 260.00 260.00 260.00 260.00 4,000 0
06-Dec-2024 250.00 250.00 250.00 250.00 300 0
05-Dec-2024 248.00 248.00 248.00 248.00 3,400 0
04-Dec-2024 274.00 274.00 248.00 248.00 1,400 0
03-Dec-2024 274.00 274.00 274.00 274.00 0 0
02-Dec-2024 274.00 274.00 274.00 274.00 0 0
29-Nov-2024 274.00 274.00 274.00 274.00 0 0
28-Nov-2024 274.00 274.00 274.00 274.00 0 0
26-Nov-2024 274.00 274.00 274.00 274.00 0 0
25-Nov-2024 274.00 274.00 274.00 274.00 0 0