Price History - YPAS

Kembali ke Company
Ticker: YPAS
Company: Yanaprima Hastapersada Tbk
Date Open High Low Close Volume Value
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
04-Jul-2024 298.00 298.00 290.00 290.00 1,300 0
03-Jul-2024 314.00 314.00 314.00 314.00 400 0
02-Jul-2024 316.00 316.00 316.00 316.00 12,200 0
01-Jul-2024 318.00 318.00 316.00 316.00 9,700 0
28-Jun-2024 298.00 298.00 294.00 294.00 2,700 0
27-Jun-2024 272.00 272.00 272.00 272.00 25,100 0
26-Jun-2024 248.00 248.00 248.00 248.00 3,000 0
25-Jun-2024 226.00 226.00 226.00 226.00 2,300 0
24-Jun-2024 206.00 206.00 206.00 206.00 300 0
21-Jun-2024 188.00 188.00 188.00 188.00 100 0
20-Jun-2024 171.00 171.00 171.00 171.00 0 0
19-Jun-2024 171.00 171.00 171.00 171.00 37,800 0
14-Jun-2024 171.00 171.00 171.00 171.00 800 0
13-Jun-2024 190.00 190.00 190.00 190.00 100 0
12-Jun-2024 210.00 210.00 210.00 210.00 100 0
11-Jun-2024 210.00 210.00 210.00 210.00 100 0
10-Jun-2024 226.00 226.00 226.00 226.00 300 0
07-Jun-2024 244.00 244.00 226.00 226.00 200 0
06-Jun-2024 244.00 244.00 244.00 244.00 100 0
05-Jun-2024 270.00 270.00 270.00 270.00 0 0
04-Jun-2024 270.00 270.00 270.00 270.00 0 0
03-Jun-2024 270.00 270.00 270.00 270.00 100 0
31-May-2024 270.00 270.00 270.00 270.00 0 0
30-May-2024 270.00 270.00 270.00 270.00 0 0
29-May-2024 270.00 270.00 270.00 270.00 0 0
28-May-2024 270.00 270.00 270.00 270.00 0 0
27-May-2024 288.00 288.00 270.00 270.00 25,700 0
22-May-2024 270.00 270.00 270.00 270.00 100 0
21-May-2024 270.00 270.00 270.00 270.00 0 0
20-May-2024 270.00 270.00 270.00 270.00 400 0
17-May-2024 270.00 270.00 270.00 270.00 0 0
16-May-2024 270.00 270.00 270.00 270.00 400 0
15-May-2024 270.00 270.00 270.00 270.00 400 0
14-May-2024 270.00 270.00 270.00 270.00 0 0
13-May-2024 270.00 270.00 270.00 270.00 0 0
08-May-2024 270.00 270.00 270.00 270.00 400 0
07-May-2024 270.00 270.00 270.00 270.00 0 0
06-May-2024 270.00 270.00 270.00 270.00 0 0
03-May-2024 270.00 270.00 270.00 270.00 100 0
02-May-2024 270.00 270.00 270.00 270.00 100 0
30-Apr-2024 270.00 270.00 270.00 270.00 0 0
29-Apr-2024 270.00 270.00 270.00 270.00 400 0
26-Apr-2024 270.00 270.00 270.00 270.00 4,200 0
25-Apr-2024 270.00 270.00 270.00 270.00 100 0
24-Apr-2024 286.00 286.00 286.00 286.00 0 0
23-Apr-2024 286.00 286.00 286.00 286.00 0 0
22-Apr-2024 286.00 286.00 286.00 286.00 100 0
19-Apr-2024 302.00 302.00 302.00 302.00 0 0
18-Apr-2024 302.00 302.00 302.00 302.00 0 0
17-Apr-2024 302.00 302.00 302.00 302.00 0 0
16-Apr-2024 302.00 302.00 302.00 302.00 0 0
05-Apr-2024 302.00 302.00 302.00 302.00 100 0
04-Apr-2024 320.00 320.00 320.00 320.00 100 0