PT Yanaprima Hastapersada Tbk (IDX:YPAS)
Indonesia · Delayed Price · Currency is IDR 1,405.00
+5.00 (0.36%)
Aug 31, 2026, 4:00 PM WIB
IDX:YPAS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 1,500.00 | 1,505.00 | 1,350.00 | 1,445.00 | - | 3.21% | 101,000 |
| 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 |
| Aug 20, 2026 | 1,370.00 | 1,680.00 | 1,370.00 | 1,465.00 | 1,465.00 | 6.93% | 1,207,300 |
| Aug 18, 2026 | 1,020.00 | 1,500.00 | 1,020.00 | 1,370.00 | 1,370.00 | 14.17% | 1,946,100 |
| Aug 14, 2026 | 1,190.00 | 1,200.00 | 1,025.00 | 1,200.00 | 1,200.00 | 25.00% | 1,565,300 |
| Aug 13, 2026 | 760.00 | 960.00 | 730.00 | 960.00 | 960.00 | 24.68% | 597,100 |
| Aug 12, 2026 | 910.00 | 945.00 | 750.00 | 770.00 | 770.00 | -2.53% | 1,081,400 |
| Aug 11, 2026 | 635.00 | 790.00 | 630.00 | 790.00 | 790.00 | 24.41% | 1,411,300 |
| Aug 10, 2026 | 615.00 | 640.00 | 615.00 | 635.00 | 635.00 | 0.79% | 73,500 |
| Aug 7, 2026 | 620.00 | 630.00 | 605.00 | 630.00 | 630.00 | 3.28% | 36,000 |
| Aug 6, 2026 | 610.00 | 625.00 | 600.00 | 610.00 | 610.00 | - | 82,400 |
| Aug 5, 2026 | 605.00 | 630.00 | 600.00 | 610.00 | 610.00 | 0.83% | 70,000 |
| Aug 4, 2026 | 620.00 | 630.00 | 600.00 | 605.00 | 605.00 | -1.63% | 87,200 |
| Aug 3, 2026 | 670.00 | 710.00 | 600.00 | 615.00 | 615.00 | -6.82% | 319,100 |
| Jul 31, 2026 | 610.00 | 695.00 | 580.00 | 660.00 | 660.00 | 10.92% | 280,100 |
| Jul 30, 2026 | 590.00 | 715.00 | 565.00 | 595.00 | 595.00 | 3.48% | 510,300 |
| Jul 29, 2026 | 575.00 | 585.00 | 555.00 | 575.00 | 575.00 | - | 17,100 |
| Jul 28, 2026 | 580.00 | 640.00 | 550.00 | 575.00 | 575.00 | -0.86% | 199,800 |
| Jul 27, 2026 | 585.00 | 650.00 | 580.00 | 580.00 | 580.00 | - | 125,500 |
| Jul 24, 2026 | 580.00 | 605.00 | 580.00 | 580.00 | 580.00 | -3.33% | 26,800 |
| Jul 23, 2026 | 590.00 | 605.00 | 580.00 | 600.00 | 600.00 | -0.83% | 25,500 |
| Jul 22, 2026 | 605.00 | 610.00 | 585.00 | 605.00 | 605.00 | - | 18,200 |
| Jul 21, 2026 | 605.00 | 605.00 | 570.00 | 605.00 | 605.00 | - | 34,600 |
| 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 |