Price History - YPAS

Kembali ke Company
Ticker: YPAS
Company: Yanaprima Hastapersada Tbk
Date Open High Low Close Volume Value
19-Jan-2024 428.00 428.00 428.00 428.00 0 0
18-Jan-2024 428.00 428.00 428.00 428.00 0 0
17-Jan-2024 428.00 428.00 428.00 428.00 0 0
16-Jan-2024 428.00 428.00 428.00 428.00 0 0
15-Jan-2024 428.00 428.00 428.00 428.00 0 0
12-Jan-2024 428.00 428.00 428.00 428.00 0 0
11-Jan-2024 428.00 428.00 428.00 428.00 0 0
10-Jan-2024 428.00 428.00 428.00 428.00 0 0
09-Jan-2024 428.00 428.00 428.00 428.00 200 0
08-Jan-2024 428.00 428.00 428.00 428.00 0 0
05-Jan-2024 428.00 428.00 428.00 428.00 0 0
04-Jan-2024 428.00 428.00 428.00 428.00 0 0
03-Jan-2024 428.00 428.00 428.00 428.00 0 0
02-Jan-2024 428.00 428.00 428.00 428.00 0 0
29-Dec-2023 428.00 428.00 428.00 428.00 0 0
28-Dec-2023 428.00 428.00 428.00 428.00 1,000 0
27-Dec-2023 430.00 430.00 430.00 430.00 0 0
22-Dec-2023 430.00 430.00 430.00 430.00 0 0
21-Dec-2023 430.00 430.00 430.00 430.00 100 0
20-Dec-2023 430.00 430.00 430.00 430.00 100 0
19-Dec-2023 430.00 430.00 430.00 430.00 100 0
18-Dec-2023 430.00 430.00 430.00 430.00 300 0
15-Dec-2023 430.00 430.00 430.00 430.00 100 0
14-Dec-2023 430.00 430.00 430.00 430.00 600 0
13-Dec-2023 444.00 444.00 444.00 444.00 0 0
12-Dec-2023 444.00 444.00 444.00 444.00 200 0
11-Dec-2023 446.00 446.00 446.00 446.00 0 0
08-Dec-2023 446.00 446.00 446.00 446.00 100 0
07-Dec-2023 446.00 446.00 446.00 446.00 0 0
06-Dec-2023 446.00 446.00 446.00 446.00 0 0
05-Dec-2023 446.00 446.00 446.00 446.00 0 0
04-Dec-2023 446.00 446.00 446.00 446.00 300 0
01-Dec-2023 446.00 446.00 446.00 446.00 0 0
30-Nov-2023 446.00 446.00 446.00 446.00 100 0
29-Nov-2023 450.00 450.00 446.00 446.00 800 0
28-Nov-2023 446.00 446.00 446.00 446.00 0 0
27-Nov-2023 446.00 446.00 446.00 446.00 0 0
24-Nov-2023 460.00 460.00 446.00 446.00 800 0
23-Nov-2023 460.00 462.00 460.00 460.00 1,000 0
22-Nov-2023 452.00 452.00 450.00 450.00 3,900 0
21-Nov-2023 450.00 452.00 450.00 452.00 500 0
20-Nov-2023 472.00 472.00 460.00 460.00 4,200 0
17-Nov-2023 470.00 490.00 466.00 490.00 1,000 0
16-Nov-2023 484.00 486.00 484.00 484.00 3,600 0
15-Nov-2023 482.00 545.00 482.00 500.00 4,600 0
14-Nov-2023 480.00 498.00 410.00 468.00 12,900 0
13-Nov-2023 468.00 500.00 456.00 480.00 8,400 0
10-Nov-2023 452.00 468.00 440.00 440.00 1,200 0
09-Nov-2023 460.00 460.00 460.00 460.00 7,300 0
08-Nov-2023 458.00 458.00 458.00 458.00 300 0
07-Nov-2023 488.00 488.00 470.00 470.00 400 0
06-Nov-2023 470.00 470.00 470.00 470.00 100 0
03-Nov-2023 466.00 466.00 466.00 466.00 2,500 0
02-Nov-2023 474.00 474.00 474.00 474.00 100 0
01-Nov-2023 476.00 476.00 474.00 474.00 1,500 0
31-Oct-2023 476.00 500.00 476.00 476.00 2,900 0
30-Oct-2023 505.00 505.00 474.00 474.00 2,400 0
27-Oct-2023 478.00 505.00 462.00 505.00 400 0
26-Oct-2023 494.00 494.00 494.00 494.00 600 0
25-Oct-2023 496.00 498.00 496.00 498.00 1,200 0
24-Oct-2023 478.00 496.00 460.00 496.00 4,400 0
23-Oct-2023 484.00 484.00 476.00 476.00 900 0
20-Oct-2023 476.00 476.00 476.00 476.00 100 0
19-Oct-2023 500.00 510.00 482.00 482.00 500 0
18-Oct-2023 494.00 515.00 480.00 488.00 2,300 0
17-Oct-2023 496.00 496.00 494.00 494.00 700 0
16-Oct-2023 494.00 494.00 494.00 494.00 0 0
13-Oct-2023 494.00 494.00 494.00 494.00 100 0
12-Oct-2023 500.00 500.00 500.00 500.00 0 0
11-Oct-2023 498.00 500.00 496.00 500.00 2,400 0
10-Oct-2023 520.00 520.00 496.00 496.00 6,600 0
09-Oct-2023 496.00 510.00 496.00 498.00 2,800 0
06-Oct-2023 496.00 515.00 496.00 515.00 200 0
05-Oct-2023 500.00 545.00 500.00 520.00 11,700 0
04-Oct-2023 575.00 575.00 510.00 540.00 9,000 0
03-Oct-2023 520.00 560.00 500.00 530.00 14,300 0
02-Oct-2023 520.00 520.00 520.00 520.00 100 0
29-Sep-2023 500.00 555.00 500.00 555.00 600 0
27-Sep-2023 540.00 540.00 540.00 540.00 2,000 0
26-Sep-2023 505.00 540.00 505.00 540.00 2,300 0
25-Sep-2023 498.00 540.00 498.00 540.00 2,000 0
22-Sep-2023 505.00 505.00 500.00 505.00 1,000 0
21-Sep-2023 505.00 505.00 505.00 505.00 100 0
20-Sep-2023 515.00 515.00 500.00 515.00 600 0
19-Sep-2023 510.00 535.00 510.00 515.00 700 0
18-Sep-2023 510.00 545.00 510.00 545.00 200 0
15-Sep-2023 545.00 545.00 545.00 545.00 0 0
14-Sep-2023 545.00 545.00 545.00 545.00 0 0
13-Sep-2023 505.00 545.00 505.00 545.00 5,900 0
12-Sep-2023 580.00 580.00 520.00 540.00 500 0
11-Sep-2023 555.00 555.00 555.00 555.00 100 0
08-Sep-2023 515.00 540.00 515.00 530.00 1,200 0
07-Sep-2023 540.00 540.00 540.00 540.00 100 0
06-Sep-2023 545.00 545.00 510.00 525.00 900 0
05-Sep-2023 500.00 530.00 500.00 530.00 300 0
04-Sep-2023 585.00 585.00 505.00 540.00 3,600 0
01-Sep-2023 515.00 550.00 515.00 550.00 1,100 0
31-Aug-2023 525.00 525.00 525.00 525.00 0 0
30-Aug-2023 505.00 525.00 505.00 525.00 600 0
29-Aug-2023 510.00 525.00 510.00 515.00 2,200 0