Price History - YPAS

Kembali ke Company
Ticker: YPAS
Company: Yanaprima Hastapersada Tbk
Date Open High Low Close Volume Value
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
07-Jun-2023 535.00 565.00 535.00 565.00 200 0
06-Jun-2023 550.00 550.00 530.00 530.00 1,100 0
05-Jun-2023 565.00 565.00 525.00 565.00 1,100 0
31-May-2023 530.00 570.00 530.00 570.00 1,200 0
30-May-2023 520.00 575.00 520.00 565.00 300 0
29-May-2023 600.00 600.00 550.00 550.00 19,200 0
26-May-2023 550.00 610.00 510.00 585.00 10,000 0
25-May-2023 565.00 565.00 520.00 525.00 2,000 0
24-May-2023 505.00 630.00 505.00 545.00 11,300 0
23-May-2023 520.00 540.00 515.00 515.00 2,200 0
22-May-2023 545.00 545.00 510.00 520.00 1,800 0
19-May-2023 520.00 520.00 520.00 520.00 800 0
17-May-2023 545.00 550.00 525.00 525.00 900 0
16-May-2023 535.00 535.00 535.00 535.00 300 0
15-May-2023 550.00 550.00 535.00 535.00 200 0
12-May-2023 550.00 595.00 530.00 530.00 10,600 0
11-May-2023 550.00 550.00 525.00 550.00 3,200 0
10-May-2023 550.00 550.00 550.00 550.00 100 0
09-May-2023 550.00 550.00 500.00 535.00 1,000 0
08-May-2023 520.00 520.00 520.00 520.00 0 0
05-May-2023 520.00 520.00 520.00 520.00 0 0
04-May-2023 540.00 540.00 520.00 520.00 7,300 0
03-May-2023 550.00 550.00 545.00 545.00 3,300 0
02-May-2023 520.00 560.00 520.00 550.00 9,000 0
28-Apr-2023 550.00 570.00 525.00 555.00 8,200 0
27-Apr-2023 560.00 560.00 550.00 550.00 3,500 0
26-Apr-2023 565.00 585.00 560.00 560.00 800 0
18-Apr-2023 560.00 575.00 535.00 565.00 4,100 0
17-Apr-2023 575.00 575.00 560.00 560.00 1,500 0
14-Apr-2023 575.00 575.00 540.00 575.00 11,100 0
13-Apr-2023 605.00 605.00 575.00 575.00 1,300 0
12-Apr-2023 590.00 595.00 590.00 595.00 300 0
11-Apr-2023 595.00 595.00 595.00 595.00 100 0
10-Apr-2023 550.00 580.00 550.00 580.00 1,200 0
06-Apr-2023 565.00 605.00 565.00 585.00 1,000 0
05-Apr-2023 620.00 620.00 600.00 600.00 400 0
04-Apr-2023 610.00 625.00 590.00 590.00 5,500 0
03-Apr-2023 615.00 615.00 580.00 590.00 17,400 0
31-Mar-2023 620.00 620.00 600.00 600.00 1,400 0
30-Mar-2023 635.00 635.00 605.00 605.00 400 0
29-Mar-2023 625.00 625.00 605.00 605.00 2,200 0
28-Mar-2023 625.00 625.00 595.00 600.00 4,500 0
27-Mar-2023 590.00 625.00 590.00 625.00 500 0
24-Mar-2023 610.00 640.00 570.00 605.00 10,000 0
21-Mar-2023 600.00 620.00 590.00 590.00 4,400 0
20-Mar-2023 625.00 635.00 600.00 600.00 500 0
17-Mar-2023 600.00 625.00 595.00 600.00 2,400 0