Price History - YPAS

Kembali ke Company
Ticker: YPAS
Company: Yanaprima Hastapersada Tbk
Date Open High Low Close Volume Value
22-Nov-2024 274.00 274.00 274.00 274.00 0 0
21-Nov-2024 274.00 274.00 274.00 274.00 0 0
20-Nov-2024 274.00 274.00 274.00 274.00 0 0
19-Nov-2024 274.00 274.00 274.00 274.00 0 0
18-Nov-2024 274.00 274.00 274.00 274.00 0 0
15-Nov-2024 274.00 274.00 274.00 274.00 0 0
14-Nov-2024 274.00 274.00 274.00 274.00 0 0
13-Nov-2024 274.00 274.00 274.00 274.00 200 0
12-Nov-2024 274.00 274.00 274.00 274.00 100 0
11-Nov-2024 276.00 276.00 276.00 276.00 100 0
08-Nov-2024 276.00 276.00 276.00 276.00 0 0
07-Nov-2024 276.00 276.00 276.00 276.00 100 0
06-Nov-2024 276.00 276.00 276.00 276.00 100 0
05-Nov-2024 276.00 276.00 276.00 276.00 0 0
04-Nov-2024 276.00 276.00 276.00 276.00 0 0
01-Nov-2024 276.00 276.00 276.00 276.00 0 0
31-Oct-2024 276.00 276.00 276.00 276.00 0 0
30-Oct-2024 276.00 276.00 276.00 276.00 0 0
29-Oct-2024 276.00 276.00 276.00 276.00 0 0
28-Oct-2024 276.00 276.00 276.00 276.00 10,100 0
25-Oct-2024 276.00 276.00 276.00 276.00 0 0
24-Oct-2024 276.00 276.00 276.00 276.00 300 0
23-Oct-2024 276.00 276.00 276.00 276.00 0 0
22-Oct-2024 276.00 276.00 276.00 276.00 100 0
21-Oct-2024 276.00 276.00 276.00 276.00 200 0
18-Oct-2024 276.00 276.00 276.00 276.00 200 0
17-Oct-2024 276.00 276.00 276.00 276.00 100 0
16-Oct-2024 260.00 260.00 260.00 260.00 11,100 0
15-Oct-2024 260.00 260.00 260.00 260.00 500 0
14-Oct-2024 238.00 238.00 238.00 238.00 0 0
11-Oct-2024 238.00 238.00 238.00 238.00 0 0
10-Oct-2024 238.00 238.00 238.00 238.00 0 0
09-Oct-2024 238.00 238.00 238.00 238.00 0 0
08-Oct-2024 238.00 238.00 238.00 238.00 0 0
07-Oct-2024 260.00 260.00 238.00 238.00 300 0
04-Oct-2024 260.00 260.00 260.00 260.00 200 0
03-Oct-2024 274.00 274.00 250.00 250.00 10,500 0
02-Oct-2024 274.00 274.00 274.00 274.00 100 0
01-Oct-2024 274.00 274.00 274.00 274.00 500 0
30-Sep-2024 274.00 274.00 274.00 274.00 1,900 0
27-Sep-2024 274.00 274.00 274.00 274.00 100 0
26-Sep-2024 272.00 272.00 272.00 272.00 100 0
25-Sep-2024 274.00 274.00 274.00 274.00 0 0
24-Sep-2024 274.00 274.00 274.00 274.00 0 0
23-Sep-2024 274.00 274.00 274.00 274.00 0 0
20-Sep-2024 274.00 274.00 274.00 274.00 0 0
19-Sep-2024 274.00 274.00 274.00 274.00 100 0
18-Sep-2024 274.00 274.00 274.00 274.00 200 0
17-Sep-2024 274.00 274.00 274.00 274.00 0 0
13-Sep-2024 274.00 274.00 274.00 274.00 500 0
12-Sep-2024 274.00 274.00 274.00 274.00 200 0
11-Sep-2024 274.00 274.00 274.00 274.00 0 0
10-Sep-2024 274.00 274.00 274.00 274.00 400 0
09-Sep-2024 274.00 274.00 274.00 274.00 600 0
06-Sep-2024 274.00 274.00 274.00 274.00 0 0
05-Sep-2024 274.00 274.00 274.00 274.00 0 0
04-Sep-2024 274.00 274.00 274.00 274.00 0 0
03-Sep-2024 274.00 274.00 274.00 274.00 0 0
02-Sep-2024 274.00 274.00 274.00 274.00 0 0
30-Aug-2024 274.00 274.00 274.00 274.00 0 0
29-Aug-2024 274.00 274.00 274.00 274.00 0 0
28-Aug-2024 274.00 274.00 274.00 274.00 0 0
27-Aug-2024 274.00 274.00 274.00 274.00 0 0
26-Aug-2024 274.00 274.00 274.00 274.00 500 0
23-Aug-2024 290.00 290.00 290.00 290.00 0 0
22-Aug-2024 290.00 290.00 290.00 290.00 0 0
21-Aug-2024 290.00 290.00 290.00 290.00 0 0
20-Aug-2024 290.00 290.00 290.00 290.00 500 0
19-Aug-2024 302.00 302.00 302.00 302.00 0 0
16-Aug-2024 302.00 302.00 302.00 302.00 0 0
15-Aug-2024 302.00 302.00 302.00 302.00 0 0
14-Aug-2024 302.00 302.00 302.00 302.00 0 0
13-Aug-2024 302.00 302.00 302.00 302.00 0 0
12-Aug-2024 302.00 302.00 302.00 302.00 0 0
09-Aug-2024 302.00 302.00 302.00 302.00 0 0
08-Aug-2024 302.00 302.00 302.00 302.00 100 0
07-Aug-2024 276.00 276.00 276.00 276.00 0 0
06-Aug-2024 276.00 276.00 276.00 276.00 0 0
05-Aug-2024 276.00 276.00 276.00 276.00 500 0
02-Aug-2024 276.00 276.00 276.00 276.00 0 0
01-Aug-2024 276.00 276.00 276.00 276.00 0 0
31-Jul-2024 276.00 276.00 276.00 276.00 0 0
30-Jul-2024 276.00 276.00 276.00 276.00 0 0
29-Jul-2024 276.00 276.00 276.00 276.00 0 0
26-Jul-2024 276.00 276.00 276.00 276.00 0 0
25-Jul-2024 276.00 276.00 276.00 276.00 0 0
24-Jul-2024 276.00 276.00 276.00 276.00 1,000 0
23-Jul-2024 278.00 278.00 278.00 278.00 1,000 0
22-Jul-2024 280.00 280.00 280.00 280.00 0 0
19-Jul-2024 280.00 280.00 280.00 280.00 0 0
18-Jul-2024 280.00 280.00 280.00 280.00 0 0
17-Jul-2024 280.00 280.00 280.00 280.00 0 0
16-Jul-2024 280.00 280.00 280.00 280.00 0 0
15-Jul-2024 280.00 280.00 280.00 280.00 800 0
12-Jul-2024 258.00 258.00 258.00 258.00 400 0
11-Jul-2024 258.00 258.00 258.00 258.00 300 0
10-Jul-2024 236.00 236.00 236.00 236.00 700 0
09-Jul-2024 236.00 236.00 234.00 236.00 5,000 0
08-Jul-2024 260.00 260.00 258.00 258.00 3,200 0
05-Jul-2024 286.00 286.00 286.00 286.00 1,100 0