PT Yanaprima Hastapersada Tbk (IDX:YPAS)
Indonesia · Delayed Price · Currency is IDR 605.00
0.00 (0.00%)
Jul 21, 2026, 4:00 PM WIB
IDX:YPAS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 605.00 | 605.00 | 570.00 | 600.00 | - | -0.83% | 11,800 |
| Jul 20, 2026 | 600.00 | 620.00 | 580.00 | 605.00 | 605.00 | 0.83% | 13,600 |
| Jul 17, 2026 | 570.00 | 615.00 | 570.00 | 600.00 | 600.00 | 0.84% | 8,700 |
| Jul 16, 2026 | 615.00 | 615.00 | 590.00 | 595.00 | 595.00 | -0.83% | 18,000 |
| Jul 15, 2026 | 610.00 | 615.00 | 595.00 | 600.00 | 600.00 | 0.84% | 16,100 |
| Jul 14, 2026 | 615.00 | 615.00 | 585.00 | 595.00 | 595.00 | - | 31,800 |
| Jul 13, 2026 | 640.00 | 660.00 | 535.00 | 595.00 | 595.00 | -4.80% | 153,500 |
| Jul 10, 2026 | 655.00 | 655.00 | 610.00 | 625.00 | 625.00 | -4.58% | 34,800 |
| Jul 9, 2026 | 605.00 | 670.00 | 590.00 | 655.00 | 655.00 | 8.26% | 42,500 |
| Jul 8, 2026 | 615.00 | 630.00 | 600.00 | 605.00 | 605.00 | 0.83% | 20,800 |
| Jul 7, 2026 | 600.00 | 615.00 | 590.00 | 600.00 | 600.00 | -4.76% | 45,800 |
| Jul 6, 2026 | 590.00 | 630.00 | 550.00 | 630.00 | 630.00 | 4.13% | 56,100 |
| Jul 3, 2026 | 595.00 | 610.00 | 565.00 | 605.00 | 605.00 | 1.68% | 34,300 |
| Jul 2, 2026 | 575.00 | 630.00 | 550.00 | 595.00 | 595.00 | 3.48% | 44,300 |
| Jul 1, 2026 | 580.00 | 620.00 | 510.00 | 575.00 | 575.00 | -0.86% | 24,700 |
| Jun 30, 2026 | 600.00 | 600.00 | 560.00 | 580.00 | 580.00 | -4.13% | 57,800 |
| Jun 29, 2026 | 660.00 | 660.00 | 590.00 | 605.00 | 605.00 | -0.82% | 14,100 |
| Jun 26, 2026 | 680.00 | 680.00 | 590.00 | 610.00 | 610.00 | -3.94% | 50,200 |
| Jun 25, 2026 | 660.00 | 660.00 | 615.00 | 635.00 | 635.00 | 0.79% | 51,500 |
| Jun 24, 2026 | 680.00 | 790.00 | 610.00 | 630.00 | 630.00 | -0.79% | 157,500 |
| Jun 23, 2026 | 675.00 | 695.00 | 635.00 | 635.00 | 635.00 | -5.93% | 69,700 |
| Jun 22, 2026 | 780.00 | 835.00 | 645.00 | 675.00 | 675.00 | -1.46% | 787,400 |
| Jun 19, 2026 | 630.00 | 750.00 | 615.00 | 685.00 | 685.00 | 2.24% | 81,100 |
| Jun 18, 2026 | 705.00 | 705.00 | 625.00 | 670.00 | 670.00 | -1.47% | 22,200 |
| Jun 17, 2026 | 715.00 | 750.00 | 665.00 | 680.00 | 680.00 | -4.23% | 74,900 |
| Jun 15, 2026 | 720.00 | 755.00 | 660.00 | 710.00 | 710.00 | 12.70% | 541,100 |
| Jun 12, 2026 | 610.00 | 645.00 | 600.00 | 630.00 | 630.00 | 5.88% | 50,100 |
| Jun 11, 2026 | 640.00 | 660.00 | 585.00 | 595.00 | 595.00 | -9.85% | 18,200 |
| Jun 10, 2026 | 670.00 | 670.00 | 600.00 | 660.00 | 660.00 | 4.76% | 34,600 |
| Jun 9, 2026 | 550.00 | 640.00 | 550.00 | 630.00 | 630.00 | 7.69% | 24,500 |
| Jun 8, 2026 | 615.00 | 615.00 | 585.00 | 585.00 | 585.00 | -10.69% | 11,000 |
| Jun 5, 2026 | 640.00 | 685.00 | 610.00 | 655.00 | 655.00 | 0.77% | 39,100 |
| Jun 4, 2026 | 680.00 | 680.00 | 560.00 | 650.00 | 650.00 | 2.36% | 48,200 |
| Jun 3, 2026 | 725.00 | 725.00 | 630.00 | 635.00 | 635.00 | -12.41% | 104,500 |
| Jun 2, 2026 | 685.00 | 765.00 | 630.00 | 725.00 | 725.00 | 5.84% | 263,600 |
| May 29, 2026 | 650.00 | 695.00 | 620.00 | 685.00 | 685.00 | 7.87% | 192,400 |
| May 26, 2026 | 660.00 | 780.00 | 625.00 | 635.00 | 635.00 | -3.05% | 428,800 |
| May 25, 2026 | 610.00 | 740.00 | 610.00 | 655.00 | 655.00 | 10.08% | 689,700 |
| May 22, 2026 | 660.00 | 660.00 | 575.00 | 595.00 | 595.00 | -9.85% | 150,400 |
| May 21, 2026 | 735.00 | 835.00 | 660.00 | 660.00 | 660.00 | -5.71% | 871,100 |
| May 20, 2026 | 710.00 | 800.00 | 660.00 | 700.00 | 700.00 | -9.09% | 62,500 |
| May 19, 2026 | 830.00 | 830.00 | 720.00 | 770.00 | 770.00 | -7.23% | 49,300 |
| May 18, 2026 | 880.00 | 880.00 | 760.00 | 830.00 | 830.00 | -5.68% | 124,100 |
| May 13, 2026 | 915.00 | 915.00 | 860.00 | 880.00 | 880.00 | -4.35% | 212,400 |
| May 12, 2026 | 1,010.00 | 1,010.00 | 905.00 | 920.00 | 920.00 | -8.91% | 84,100 |
| May 11, 2026 | 995.00 | 1,025.00 | 920.00 | 1,010.00 | 1,010.00 | 1.51% | 152,800 |
| May 8, 2026 | 1,140.00 | 1,170.00 | 995.00 | 995.00 | 995.00 | -10.36% | 274,900 |
| May 7, 2026 | 1,105.00 | 1,320.00 | 990.00 | 1,110.00 | 1,110.00 | 0.91% | 1,044,500 |
| May 6, 2026 | 1,200.00 | 1,200.00 | 1,100.00 | 1,100.00 | 1,100.00 | -14.73% | 820,200 |
| May 5, 2026 | 1,600.00 | 1,600.00 | 1,290.00 | 1,290.00 | 1,290.00 | -14.85% | 1,493,900 |