PT Yanaprima Hastapersada Tbk (IDX:YPAS)
Indonesia · Delayed Price · Currency is IDR 630.00
-15.00 (-2.33%)
Mar 17, 2026, 3:49 PM WIB
IDX:YPAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 645.00 | 700.00 | 590.00 | 630.00 | 630.00 | -2.33% | 38,800 |
| Mar 16, 2026 | 670.00 | 750.00 | 600.00 | 645.00 | 645.00 | - | 148,400 |
| Mar 13, 2026 | 635.00 | 755.00 | 620.00 | 645.00 | 645.00 | 4.03% | 417,100 |
| Mar 12, 2026 | 575.00 | 620.00 | 560.00 | 620.00 | 620.00 | 7.83% | 162,400 |
| Mar 11, 2026 | 585.00 | 605.00 | 560.00 | 575.00 | 575.00 | -1.71% | 20,100 |
| Mar 10, 2026 | 585.00 | 665.00 | 580.00 | 585.00 | 585.00 | 1.74% | 54,600 |
| Mar 9, 2026 | 550.00 | 670.00 | 535.00 | 575.00 | 575.00 | 4.55% | 437,800 |
| Mar 6, 2026 | 535.00 | 585.00 | 535.00 | 550.00 | 550.00 | -5.17% | 1,500 |
| Mar 5, 2026 | 575.00 | 585.00 | 520.00 | 580.00 | 580.00 | 4.50% | 14,800 |
| Mar 4, 2026 | 600.00 | 600.00 | 535.00 | 555.00 | 555.00 | -9.02% | 19,600 |
| Mar 3, 2026 | 635.00 | 635.00 | 570.00 | 610.00 | 610.00 | 2.52% | 11,900 |
| Mar 2, 2026 | 530.00 | 605.00 | 530.00 | 595.00 | 595.00 | -2.46% | 13,200 |
| Feb 27, 2026 | 615.00 | 615.00 | 585.00 | 610.00 | 610.00 | -0.81% | 15,100 |
| Feb 26, 2026 | 605.00 | 640.00 | 565.00 | 615.00 | 615.00 | - | 141,600 |
| Feb 25, 2026 | 605.00 | 735.00 | 605.00 | 615.00 | 615.00 | 1.65% | 285,800 |
| Feb 24, 2026 | 615.00 | 640.00 | 600.00 | 605.00 | 605.00 | -1.63% | 11,300 |
| Feb 23, 2026 | 605.00 | 655.00 | 565.00 | 615.00 | 615.00 | 1.65% | 108,100 |
| Feb 20, 2026 | 610.00 | 620.00 | 600.00 | 605.00 | 605.00 | - | 125,200 |
| Feb 19, 2026 | 635.00 | 635.00 | 600.00 | 605.00 | 605.00 | -1.63% | 46,900 |
| Feb 18, 2026 | 620.00 | 675.00 | 605.00 | 615.00 | 615.00 | 0.82% | 136,800 |
| Feb 13, 2026 | 770.00 | 780.00 | 590.00 | 610.00 | 610.00 | -10.29% | 1,313,500 |
| Feb 12, 2026 | 580.00 | 680.00 | 580.00 | 680.00 | 680.00 | 24.77% | 1,518,100 |
| Feb 11, 2026 | 570.00 | 590.00 | 545.00 | 545.00 | 545.00 | -1.80% | 9,200 |
| Feb 10, 2026 | 540.00 | 560.00 | 525.00 | 555.00 | 555.00 | 2.78% | 197,600 |
| Feb 9, 2026 | 520.00 | 545.00 | 470.00 | 540.00 | 540.00 | 3.85% | 9,100 |
| Feb 6, 2026 | 535.00 | 540.00 | 520.00 | 520.00 | 520.00 | -2.80% | 13,600 |
| Feb 5, 2026 | 525.00 | 555.00 | 520.00 | 535.00 | 535.00 | 2.88% | 24,600 |
| Feb 4, 2026 | 610.00 | 610.00 | 510.00 | 520.00 | 520.00 | - | 128,100 |
| Feb 3, 2026 | 545.00 | 580.00 | 490.00 | 520.00 | 520.00 | 6.12% | 148,200 |
| Feb 2, 2026 | 525.00 | 570.00 | 460.00 | 490.00 | 490.00 | -6.67% | 139,500 |
| Jan 30, 2026 | 515.00 | 585.00 | 515.00 | 525.00 | 525.00 | 2.94% | 29,000 |
| Jan 29, 2026 | 560.00 | 570.00 | 492.00 | 510.00 | 510.00 | -11.30% | 45,900 |
| Jan 28, 2026 | 605.00 | 605.00 | 530.00 | 575.00 | 575.00 | -4.96% | 31,800 |
| Jan 27, 2026 | 605.00 | 615.00 | 575.00 | 605.00 | 605.00 | 0.83% | 42,100 |
| Jan 26, 2026 | 575.00 | 700.00 | 570.00 | 600.00 | 600.00 | 4.35% | 530,800 |
| Jan 23, 2026 | 595.00 | 735.00 | 575.00 | 575.00 | 575.00 | -2.54% | 2,754,600 |
| Jan 22, 2026 | 635.00 | 635.00 | 590.00 | 590.00 | 590.00 | -7.09% | 13,500 |
| Jan 21, 2026 | 650.00 | 650.00 | 605.00 | 635.00 | 635.00 | -2.31% | 19,200 |
| Jan 20, 2026 | 675.00 | 675.00 | 625.00 | 650.00 | 650.00 | 3.17% | 23,500 |
| Jan 19, 2026 | 790.00 | 850.00 | 610.00 | 630.00 | 630.00 | -7.35% | 479,200 |
| Jan 15, 2026 | 555.00 | 680.00 | 545.00 | 680.00 | 680.00 | 24.77% | 787,800 |
| Jan 14, 2026 | 570.00 | 570.00 | 530.00 | 545.00 | 545.00 | -4.39% | 69,200 |
| Jan 13, 2026 | 575.00 | 575.00 | 550.00 | 570.00 | 570.00 | -0.87% | 47,700 |
| Jan 12, 2026 | 580.00 | 600.00 | 575.00 | 575.00 | 575.00 | -0.86% | 35,300 |
| Jan 9, 2026 | 575.00 | 595.00 | 575.00 | 580.00 | 580.00 | - | 37,600 |
| Jan 8, 2026 | 590.00 | 590.00 | 575.00 | 580.00 | 580.00 | -1.69% | 1,900 |
| Jan 7, 2026 | 585.00 | 590.00 | 575.00 | 590.00 | 590.00 | -0.84% | 38,700 |
| Jan 6, 2026 | 590.00 | 640.00 | 585.00 | 595.00 | 595.00 | 2.59% | 83,400 |
| Jan 5, 2026 | 580.00 | 590.00 | 570.00 | 580.00 | 580.00 | -0.85% | 21,200 |
| Jan 2, 2026 | 575.00 | 605.00 | 575.00 | 585.00 | 585.00 | 1.74% | 13,300 |