Price History - YPAS

Kembali ke Company
Ticker: YPAS
Company: Yanaprima Hastapersada Tbk
Date Open High Low Close Volume Value
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
28-Aug-2023 520.00 520.00 520.00 520.00 0 0
25-Aug-2023 520.00 520.00 520.00 520.00 0 0
24-Aug-2023 515.00 520.00 515.00 520.00 2,400 0
23-Aug-2023 520.00 590.00 510.00 515.00 15,200 0
22-Aug-2023 505.00 505.00 505.00 505.00 0 0
21-Aug-2023 515.00 515.00 505.00 505.00 3,500 0
18-Aug-2023 525.00 575.00 525.00 530.00 1,800 0
16-Aug-2023 525.00 605.00 525.00 540.00 2,600 0
15-Aug-2023 535.00 535.00 520.00 525.00 1,400 0
14-Aug-2023 530.00 610.00 530.00 535.00 23,800 0
11-Aug-2023 535.00 535.00 530.00 530.00 1,200 0
10-Aug-2023 575.00 575.00 525.00 565.00 1,700 0
09-Aug-2023 525.00 575.00 525.00 575.00 200 0
08-Aug-2023 595.00 605.00 565.00 570.00 3,200 0
07-Aug-2023 540.00 645.00 525.00 600.00 15,900 0
04-Aug-2023 580.00 605.00 535.00 550.00 15,000 0
03-Aug-2023 510.00 600.00 498.00 595.00 66,600 0
02-Aug-2023 515.00 525.00 500.00 520.00 9,400 0
01-Aug-2023 530.00 540.00 520.00 520.00 300 0
31-Jul-2023 520.00 520.00 515.00 520.00 1,400 0
28-Jul-2023 520.00 520.00 520.00 520.00 600 0
27-Jul-2023 520.00 555.00 520.00 520.00 4,100 0
26-Jul-2023 510.00 525.00 510.00 510.00 900 0
25-Jul-2023 540.00 540.00 510.00 540.00 500 0
24-Jul-2023 525.00 530.00 525.00 530.00 600 0
21-Jul-2023 530.00 530.00 530.00 530.00 0 0
20-Jul-2023 530.00 530.00 530.00 530.00 100 0
18-Jul-2023 500.00 540.00 500.00 525.00 1,200 0
17-Jul-2023 540.00 540.00 520.00 525.00 3,800 0
14-Jul-2023 570.00 570.00 525.00 530.00 2,400 0
13-Jul-2023 530.00 530.00 505.00 530.00 1,700 0
12-Jul-2023 545.00 595.00 515.00 520.00 18,100 0
11-Jul-2023 510.00 510.00 510.00 510.00 400 0
10-Jul-2023 520.00 520.00 515.00 515.00 4,700 0
07-Jul-2023 515.00 515.00 515.00 515.00 900 0
06-Jul-2023 530.00 545.00 515.00 515.00 2,800 0
05-Jul-2023 565.00 565.00 530.00 530.00 3,400 0
04-Jul-2023 520.00 570.00 520.00 565.00 3,000 0
03-Jul-2023 525.00 525.00 520.00 520.00 5,100 0
27-Jun-2023 520.00 520.00 520.00 520.00 200 0
26-Jun-2023 525.00 525.00 520.00 520.00 900 0
23-Jun-2023 525.00 525.00 525.00 525.00 900 0
22-Jun-2023 520.00 520.00 520.00 520.00 100 0
21-Jun-2023 525.00 530.00 525.00 530.00 800 0
20-Jun-2023 535.00 540.00 535.00 535.00 2,400 0
19-Jun-2023 570.00 570.00 570.00 570.00 200 0
16-Jun-2023 575.00 575.00 540.00 540.00 200 0
15-Jun-2023 545.00 550.00 520.00 550.00 700 0
14-Jun-2023 550.00 555.00 550.00 555.00 200 0
13-Jun-2023 575.00 580.00 520.00 545.00 1,800 0
12-Jun-2023 520.00 520.00 520.00 520.00 0 0
09-Jun-2023 540.00 540.00 520.00 520.00 1,200 0
08-Jun-2023 565.00 565.00 520.00 540.00 500 0