PT Yanaprima Hastapersada Tbk (IDX:YPAS)
Indonesia · Delayed Price · Currency is IDR 660.00
+30.00 (4.76%)
Jun 10, 2026, 4:00 PM WIB
IDX:YPAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 670.00 | 670.00 | 600.00 | 625.00 | - | -0.79% | 24,600 |
| 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 |
| May 4, 2026 | 1,215.00 | 1,515.00 | 1,095.00 | 1,515.00 | 1,515.00 | 24.69% | 1,654,300 |
| Apr 30, 2026 | 1,310.00 | 1,310.00 | 1,215.00 | 1,215.00 | 1,215.00 | -10.00% | 330,700 |
| Apr 29, 2026 | 1,325.00 | 1,350.00 | 1,325.00 | 1,350.00 | 1,350.00 | 9.76% | 509,800 |
| Apr 28, 2026 | 1,230.00 | 1,230.00 | 1,155.00 | 1,230.00 | 1,230.00 | -0.81% | 20,600 |
| Apr 27, 2026 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | -2.36% | 62,900 |
| Apr 24, 2026 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | -9.93% | 3,500 |
| Apr 23, 2026 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | -9.90% | 9,800 |
| Apr 22, 2026 | 1,735.00 | 1,735.00 | 1,565.00 | 1,565.00 | 1,565.00 | -9.80% | 10,200 |
| Apr 8, 2026 | 1,700.00 | 1,985.00 | 1,475.00 | 1,735.00 | 1,735.00 | 0.29% | 914,900 |
| Apr 6, 2026 | 1,390.00 | 1,735.00 | 1,390.00 | 1,730.00 | 1,730.00 | 24.46% | 930,300 |
| Apr 2, 2026 | 1,440.00 | 1,440.00 | 1,235.00 | 1,390.00 | 1,390.00 | 20.35% | 963,000 |
| Apr 1, 2026 | 1,110.00 | 1,155.00 | 1,110.00 | 1,155.00 | 1,155.00 | 24.86% | 168,200 |
| Mar 31, 2026 | 740.00 | 925.00 | 720.00 | 925.00 | 925.00 | 25.00% | 717,300 |
| Mar 30, 2026 | 650.00 | 790.00 | 635.00 | 740.00 | 740.00 | 16.54% | 1,051,800 |
| Mar 27, 2026 | 700.00 | 700.00 | 625.00 | 635.00 | 635.00 | -9.29% | 4,900 |
| Mar 26, 2026 | 610.00 | 700.00 | 605.00 | 700.00 | 700.00 | 12.00% | 23,900 |
| Mar 25, 2026 | 580.00 | 625.00 | 575.00 | 625.00 | 625.00 | -0.79% | 24,900 |
| 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 |