PT Yanaprima Hastapersada Tbk (IDX:YPAS)
Indonesia
· Delayed Price · Currency is IDR 550.00
-30.00 (-5.17%)
At close: Mar 6, 2026
IDX:YPAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 30, 2025 | 570.00 | 610.00 | 570.00 | 575.00 | 575.00 | -3.36% | 44,400 |
| Dec 29, 2025 | 605.00 | 630.00 | 550.00 | 595.00 | 595.00 | 0.85% | 27,800 |
| Dec 24, 2025 | 630.00 | 640.00 | 590.00 | 590.00 | 590.00 | -3.28% | 87,400 |
| Dec 23, 2025 | 620.00 | 640.00 | 570.00 | 610.00 | 610.00 | -1.61% | 36,400 |
| Dec 22, 2025 | 620.00 | 635.00 | 610.00 | 620.00 | 620.00 | -1.59% | 45,100 |
| Dec 19, 2025 | 640.00 | 645.00 | 615.00 | 630.00 | 630.00 | -1.56% | 45,400 |
| Dec 18, 2025 | 655.00 | 720.00 | 620.00 | 640.00 | 640.00 | -2.29% | 117,400 |
| Dec 17, 2025 | 695.00 | 750.00 | 610.00 | 655.00 | 655.00 | -5.07% | 159,700 |
| Dec 16, 2025 | 685.00 | 800.00 | 675.00 | 690.00 | 690.00 | 6.98% | 703,500 |
| Dec 15, 2025 | 710.00 | 710.00 | 610.00 | 645.00 | 645.00 | -9.15% | 419,800 |
| Dec 12, 2025 | 765.00 | 775.00 | 710.00 | 710.00 | 710.00 | -3.40% | 245,100 |
| Dec 11, 2025 | 770.00 | 815.00 | 720.00 | 735.00 | 735.00 | 2.80% | 365,500 |
| Dec 10, 2025 | 800.00 | 920.00 | 700.00 | 715.00 | 715.00 | -7.74% | 1,184,000 |
| Dec 9, 2025 | 775.00 | 775.00 | 700.00 | 775.00 | 775.00 | 25.00% | 638,500 |
| Dec 8, 2025 | 730.00 | 730.00 | 620.00 | 620.00 | 620.00 | -14.48% | 295,000 |
| Dec 5, 2025 | 760.00 | 875.00 | 705.00 | 725.00 | 725.00 | -3.33% | 547,200 |
| Dec 4, 2025 | 770.00 | 915.00 | 730.00 | 750.00 | 750.00 | 2.04% | 2,196,100 |
| Dec 3, 2025 | 610.00 | 735.00 | 610.00 | 735.00 | 735.00 | 24.58% | 1,092,500 |
| Dec 2, 2025 | 540.00 | 590.00 | 540.00 | 590.00 | 590.00 | 24.47% | 150,000 |
| Dec 1, 2025 | 530.00 | 530.00 | 472.00 | 474.00 | 474.00 | -10.57% | 95,100 |
| Nov 28, 2025 | 480.00 | 600.00 | 480.00 | 530.00 | 530.00 | 10.42% | 533,200 |
| Nov 27, 2025 | 480.00 | 480.00 | 478.00 | 480.00 | 480.00 | -8.57% | 6,500 |
| Nov 26, 2025 | 456.00 | 525.00 | 456.00 | 525.00 | 525.00 | 6.28% | 16,000 |
| Nov 25, 2025 | 494.00 | 494.00 | 494.00 | 494.00 | 494.00 | 9.29% | 200 |
| Nov 24, 2025 | 452.00 | 452.00 | 452.00 | 452.00 | 452.00 | - | 100 |
| Nov 21, 2025 | 452.00 | 452.00 | 452.00 | 452.00 | 452.00 | -9.24% | 4,400 |
| Nov 20, 2025 | 450.00 | 498.00 | 450.00 | 498.00 | 498.00 | - | 400 |
| Nov 18, 2025 | 505.00 | 505.00 | 464.00 | 498.00 | 498.00 | 7.79% | 3,400 |
| Nov 17, 2025 | 462.00 | 462.00 | 462.00 | 462.00 | 462.00 | -8.51% | 26,100 |
| Nov 14, 2025 | 510.00 | 510.00 | 505.00 | 505.00 | 505.00 | - | 600 |
| Nov 13, 2025 | 450.00 | 515.00 | 450.00 | 505.00 | 505.00 | 7.45% | 82,100 |
| Nov 12, 2025 | 510.00 | 510.00 | 468.00 | 470.00 | 470.00 | -9.62% | 90,300 |
| Nov 11, 2025 | 500.00 | 520.00 | 500.00 | 520.00 | 520.00 | 4.00% | 16,600 |
| Nov 10, 2025 | 505.00 | 505.00 | 500.00 | 500.00 | 500.00 | -2.91% | 59,600 |
| Nov 7, 2025 | 515.00 | 515.00 | 510.00 | 515.00 | 515.00 | - | 10,900 |
| Nov 6, 2025 | 472.00 | 515.00 | 472.00 | 515.00 | 515.00 | 9.11% | 40,500 |
| Nov 4, 2025 | 472.00 | 472.00 | 472.00 | 472.00 | 472.00 | - | 4,800 |
| Nov 3, 2025 | 472.00 | 472.00 | 472.00 | 472.00 | 472.00 | - | 21,900 |
| Oct 31, 2025 | 472.00 | 472.00 | 470.00 | 472.00 | 472.00 | -5.22% | 64,000 |
| Oct 30, 2025 | 460.00 | 498.00 | 460.00 | 498.00 | 498.00 | -0.40% | 14,600 |
| Oct 28, 2025 | 510.00 | 510.00 | 500.00 | 500.00 | 500.00 | -2.91% | 4,400 |
| Oct 27, 2025 | 525.00 | 525.00 | 515.00 | 515.00 | 515.00 | 7.74% | 2,600 |
| Oct 24, 2025 | 478.00 | 478.00 | 478.00 | 478.00 | 478.00 | -9.81% | 35,400 |
| Oct 23, 2025 | 585.00 | 585.00 | 494.00 | 530.00 | 530.00 | -0.93% | 14,200 |
| Oct 22, 2025 | 615.00 | 615.00 | 535.00 | 535.00 | 535.00 | -8.55% | 5,300 |
| Oct 21, 2025 | 590.00 | 590.00 | 580.00 | 585.00 | 585.00 | 8.33% | 35,000 |
| Oct 20, 2025 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 9.76% | 24,100 |
| Oct 17, 2025 | 448.00 | 492.00 | 406.00 | 492.00 | 492.00 | 9.82% | 53,000 |
| Oct 16, 2025 | 448.00 | 448.00 | 448.00 | 448.00 | 448.00 | -9.68% | 40,100 |
| Oct 15, 2025 | 496.00 | 496.00 | 496.00 | 496.00 | 496.00 | -9.82% | 13,500 |
| Oct 14, 2025 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | -9.84% | 10,300 |
| Oct 13, 2025 | 675.00 | 675.00 | 610.00 | 610.00 | 610.00 | -9.63% | 108,400 |
| Oct 9, 2025 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | 9.76% | 173,100 |
| Oct 8, 2025 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | 9.82% | 103,000 |
| Oct 7, 2025 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 9.80% | 100,700 |
| Oct 6, 2025 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 8.97% | 57,300 |
| Oct 3, 2025 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | 9.86% | 39,800 |