PT Yanaprima Hastapersada Tbk (IDX:YPAS)
Indonesia · Delayed Price · Currency is IDR 985.00
-70.00 (-6.64%)
Oct 30, 2026, 4:02 PM WIB
IDX:YPAS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,140.00 | 1,205.00 | 985.00 | 985.00 | 985.00 | -6.64% | 1,104,700 |
| Oct 29, 2026 | 1,055.00 | 1,055.00 | 910.00 | 1,055.00 | 1,055.00 | 24.85% | 1,620,200 |
| Oct 28, 2026 | 895.00 | 895.00 | 840.00 | 845.00 | 845.00 | -6.11% | 11,500 |
| Oct 27, 2026 | 945.00 | 945.00 | 890.00 | 900.00 | 900.00 | -4.76% | 8,500 |
| Oct 26, 2026 | 960.00 | 995.00 | 905.00 | 945.00 | 945.00 | -1.56% | 38,000 |
| Oct 23, 2026 | 990.00 | 1,045.00 | 940.00 | 960.00 | 960.00 | -4.95% | 117,100 |
| Oct 22, 2026 | 1,015.00 | 1,120.00 | 1,000.00 | 1,010.00 | 1,010.00 | 1.00% | 46,200 |
| Oct 21, 2026 | 1,000.00 | 1,130.00 | 945.00 | 1,000.00 | 1,000.00 | 10.50% | 250,400 |
| Oct 20, 2026 | 885.00 | 925.00 | 875.00 | 905.00 | 905.00 | -3.72% | 101,400 |
| Oct 19, 2026 | 940.00 | 940.00 | 940.00 | 940.00 | 940.00 | -6.93% | 3,100 |
| Oct 16, 2026 | 1,070.00 | 1,070.00 | 1,010.00 | 1,010.00 | 1,010.00 | -14.77% | 24,400 |
| Oct 15, 2026 | 1,130.00 | 1,185.00 | 1,040.00 | 1,185.00 | 1,185.00 | 4.87% | 37,100 |
| Oct 14, 2026 | 1,145.00 | 1,145.00 | 1,110.00 | 1,130.00 | 1,130.00 | -1.74% | 10,000 |
| Oct 13, 2026 | 1,115.00 | 1,160.00 | 1,100.00 | 1,150.00 | 1,150.00 | 2.68% | 23,700 |
| Oct 12, 2026 | 1,125.00 | 1,195.00 | 1,115.00 | 1,120.00 | 1,120.00 | -4.68% | 20,700 |
| Oct 9, 2026 | 1,110.00 | 1,200.00 | 1,110.00 | 1,175.00 | 1,175.00 | 1.73% | 14,900 |
| Oct 8, 2026 | 1,185.00 | 1,185.00 | 1,130.00 | 1,155.00 | 1,155.00 | -3.75% | 26,700 |
| Oct 7, 2026 | 1,205.00 | 1,315.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1.27% | 137,500 |
| Oct 6, 2026 | 1,210.00 | 1,215.00 | 1,185.00 | 1,185.00 | 1,185.00 | -2.07% | 84,500 |
| Oct 5, 2026 | 1,230.00 | 1,245.00 | 1,185.00 | 1,210.00 | 1,210.00 | -1.22% | 23,000 |
| Oct 2, 2026 | 1,225.00 | 1,225.00 | 1,200.00 | 1,225.00 | 1,225.00 | - | 12,300 |
| Oct 1, 2026 | 1,270.00 | 1,330.00 | 1,220.00 | 1,225.00 | 1,225.00 | -1.61% | 96,900 |
| Sep 30, 2026 | 1,150.00 | 1,270.00 | 1,100.00 | 1,245.00 | 1,245.00 | 18.57% | 82,400 |
| Sep 29, 2026 | 1,155.00 | 1,155.00 | 970.00 | 1,050.00 | 1,050.00 | -7.08% | 20,800 |
| Sep 28, 2026 | 1,045.00 | 1,200.00 | 1,045.00 | 1,130.00 | 1,130.00 | 8.65% | 49,900 |
| Sep 25, 2026 | 1,220.00 | 1,220.00 | 1,035.00 | 1,040.00 | 1,040.00 | -14.40% | 97,500 |
| Sep 24, 2026 | 1,295.00 | 1,295.00 | 1,145.00 | 1,215.00 | 1,215.00 | -6.18% | 65,600 |
| Sep 23, 2026 | 1,290.00 | 1,375.00 | 1,285.00 | 1,295.00 | 1,295.00 | 0.78% | 24,800 |
| Sep 22, 2026 | 1,340.00 | 1,400.00 | 1,260.00 | 1,285.00 | 1,285.00 | -4.10% | 74,600 |
| Sep 21, 2026 | 1,345.00 | 1,375.00 | 1,325.00 | 1,340.00 | 1,340.00 | - | 31,800 |
| Sep 18, 2026 | 1,350.00 | 1,450.00 | 1,310.00 | 1,340.00 | 1,340.00 | -0.74% | 63,600 |
| Sep 17, 2026 | 1,315.00 | 1,475.00 | 1,315.00 | 1,350.00 | 1,350.00 | 3.05% | 103,200 |
| Sep 16, 2026 | 1,445.00 | 1,530.00 | 1,245.00 | 1,310.00 | 1,310.00 | -8.07% | 157,400 |
| Sep 15, 2026 | 1,375.00 | 1,570.00 | 1,375.00 | 1,425.00 | 1,425.00 | 3.64% | 368,000 |
| Sep 14, 2026 | 1,385.00 | 1,500.00 | 1,365.00 | 1,375.00 | 1,375.00 | -0.72% | 208,300 |
| Sep 11, 2026 | 1,230.00 | 1,400.00 | 1,180.00 | 1,385.00 | 1,385.00 | 14.94% | 383,700 |
| Sep 10, 2026 | 1,325.00 | 1,365.00 | 1,200.00 | 1,205.00 | 1,205.00 | -9.06% | 123,200 |
| Sep 9, 2026 | 1,375.00 | 1,385.00 | 1,275.00 | 1,325.00 | 1,325.00 | -3.64% | 53,300 |
| Sep 8, 2026 | 1,405.00 | 1,405.00 | 1,365.00 | 1,375.00 | 1,375.00 | -1.79% | 48,700 |
| Sep 7, 2026 | 1,490.00 | 1,535.00 | 1,350.00 | 1,400.00 | 1,400.00 | -6.04% | 196,700 |
| Sep 4, 2026 | 1,550.00 | 1,585.00 | 1,345.00 | 1,490.00 | 1,490.00 | -3.25% | 238,100 |
| Sep 3, 2026 | 1,600.00 | 1,650.00 | 1,500.00 | 1,540.00 | 1,540.00 | -3.45% | 332,700 |
| Sep 2, 2026 | 1,470.00 | 1,750.00 | 1,470.00 | 1,595.00 | 1,595.00 | 9.62% | 1,048,600 |
| Sep 1, 2026 | 1,415.00 | 1,525.00 | 1,405.00 | 1,455.00 | 1,455.00 | 3.56% | 157,000 |
| Aug 31, 2026 | 1,500.00 | 1,505.00 | 1,350.00 | 1,405.00 | 1,405.00 | 0.36% | 106,200 |
| Aug 28, 2026 | 1,475.00 | 1,590.00 | 1,400.00 | 1,400.00 | 1,400.00 | -5.08% | 186,700 |
| Aug 27, 2026 | 1,550.00 | 1,565.00 | 1,315.00 | 1,475.00 | 1,475.00 | -2.64% | 500,800 |
| Aug 26, 2026 | 1,525.00 | 1,575.00 | 1,490.00 | 1,515.00 | 1,515.00 | 1.00% | 751,000 |
| Aug 24, 2026 | 1,550.00 | 1,650.00 | 1,485.00 | 1,500.00 | 1,500.00 | 1.01% | 328,400 |
| Aug 21, 2026 | 1,545.00 | 1,765.00 | 1,455.00 | 1,485.00 | 1,485.00 | 1.37% | 1,649,900 |