Price History - YPAS

Kembali ke Company
Ticker: YPAS
Company: Yanaprima Hastapersada Tbk
Date Open High Low Close Volume Value
21-Jul-2025 354.00 354.00 354.00 354.00 0 0
18-Jul-2025 354.00 354.00 354.00 354.00 100 0
17-Jul-2025 354.00 354.00 354.00 354.00 300 0
16-Jul-2025 354.00 354.00 354.00 354.00 11,900 0
15-Jul-2025 322.00 322.00 322.00 322.00 8,100 0
14-Jul-2025 294.00 294.00 294.00 294.00 0 0
11-Jul-2025 294.00 294.00 294.00 294.00 0 0
10-Jul-2025 294.00 294.00 294.00 294.00 1,500 0
09-Jul-2025 294.00 294.00 294.00 294.00 0 0
08-Jul-2025 294.00 294.00 294.00 294.00 0 0
07-Jul-2025 294.00 294.00 294.00 294.00 0 0
04-Jul-2025 270.00 294.00 270.00 294.00 2,100 0
03-Jul-2025 292.00 292.00 270.00 270.00 8,000 0
02-Jul-2025 260.00 270.00 260.00 270.00 200 0
01-Jul-2025 270.00 270.00 270.00 270.00 100 0
30-Jun-2025 270.00 270.00 270.00 270.00 0 0
26-Jun-2025 270.00 270.00 270.00 270.00 2,000 0
25-Jun-2025 270.00 270.00 270.00 270.00 0 0
24-Jun-2025 270.00 270.00 270.00 270.00 0 0
23-Jun-2025 270.00 270.00 270.00 270.00 0 0
20-Jun-2025 270.00 270.00 270.00 270.00 100 0
19-Jun-2025 288.00 288.00 288.00 288.00 0 0
18-Jun-2025 288.00 288.00 288.00 288.00 0 0
17-Jun-2025 288.00 288.00 288.00 288.00 0 0
16-Jun-2025 288.00 288.00 288.00 288.00 0 0
13-Jun-2025 288.00 288.00 288.00 288.00 1,200 0
12-Jun-2025 290.00 290.00 290.00 290.00 700 0
11-Jun-2025 290.00 290.00 290.00 290.00 1,000 0
10-Jun-2025 300.00 300.00 300.00 300.00 1,000 0
05-Jun-2025 312.00 312.00 312.00 312.00 19,100 0
04-Jun-2025 312.00 312.00 312.00 312.00 0 0
03-Jun-2025 312.00 312.00 312.00 312.00 0 0
02-Jun-2025 312.00 312.00 312.00 312.00 0 0
28-May-2025 312.00 312.00 312.00 312.00 0 0
27-May-2025 312.00 312.00 312.00 312.00 0 0
26-May-2025 312.00 312.00 312.00 312.00 500 0
23-May-2025 340.00 340.00 312.00 312.00 200 0
22-May-2025 312.00 312.00 312.00 312.00 1,000 0
21-May-2025 312.00 312.00 312.00 312.00 1,000 0
20-May-2025 312.00 312.00 312.00 312.00 1,200 0
19-May-2025 314.00 314.00 314.00 314.00 0 0
16-May-2025 340.00 340.00 312.00 314.00 700 0
15-May-2025 312.00 312.00 312.00 312.00 100 0
14-May-2025 312.00 312.00 312.00 312.00 0 0
09-May-2025 312.00 312.00 312.00 312.00 0 0
08-May-2025 312.00 312.00 312.00 312.00 400 0
07-May-2025 312.00 312.00 312.00 312.00 0 0
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