PT Yanaprima Hastapersada Tbk YPAS

IDX · Indonesia · Process Industries

IDR 1,205.00-20.00 (-1.63%)

Market open· Oct 2, 2026, 7:22 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 1,205.00	-1.63%	IDR 1,225.00	IDR 1,225.00	IDR 1,200.00	12.30K
2026-10-01	IDR 1,225.00	-1.61%	IDR 1,270.00	IDR 1,330.00	IDR 1,220.00	96.90K
2026-09-30	IDR 1,245.00	+18.57%	IDR 1,150.00	IDR 1,270.00	IDR 1,100.00	82.40K
2026-09-29	IDR 1,050.00	-7.08%	IDR 1,155.00	IDR 1,155.00	IDR 970.00	20.80K
2026-09-28	IDR 1,130.00	+8.65%	IDR 1,045.00	IDR 1,200.00	IDR 1,045.00	49.90K
2026-09-25	IDR 1,040.00	-14.40%	IDR 1,220.00	IDR 1,220.00	IDR 1,035.00	97.50K
2026-09-24	IDR 1,215.00	-6.18%	IDR 1,295.00	IDR 1,295.00	IDR 1,145.00	65.60K
2026-09-23	IDR 1,295.00	+0.78%	IDR 1,290.00	IDR 1,375.00	IDR 1,285.00	24.80K
2026-09-22	IDR 1,285.00	-4.10%	IDR 1,340.00	IDR 1,400.00	IDR 1,260.00	74.60K
2026-09-21	IDR 1,340.00	0.00%	IDR 1,345.00	IDR 1,375.00	IDR 1,325.00	31.80K
2026-09-18	IDR 1,340.00	-0.74%	IDR 1,350.00	IDR 1,450.00	IDR 1,310.00	63.60K
2026-09-17	IDR 1,350.00	+3.05%	IDR 1,315.00	IDR 1,475.00	IDR 1,315.00	103.20K
2026-09-16	IDR 1,310.00	-8.07%	IDR 1,445.00	IDR 1,530.00	IDR 1,245.00	157.40K
2026-09-15	IDR 1,425.00	+3.64%	IDR 1,375.00	IDR 1,570.00	IDR 1,375.00	368.00K
2026-09-14	IDR 1,375.00	-0.72%	IDR 1,385.00	IDR 1,500.00	IDR 1,365.00	208.30K
2026-09-11	IDR 1,385.00	+14.94%	IDR 1,230.00	IDR 1,400.00	IDR 1,180.00	383.70K
2026-09-10	IDR 1,205.00	-9.06%	IDR 1,325.00	IDR 1,365.00	IDR 1,200.00	123.20K
2026-09-09	IDR 1,325.00	-3.64%	IDR 1,375.00	IDR 1,385.00	IDR 1,275.00	53.30K
2026-09-08	IDR 1,375.00	-1.79%	IDR 1,405.00	IDR 1,405.00	IDR 1,365.00	48.70K
2026-09-07	IDR 1,400.00	-6.04%	IDR 1,490.00	IDR 1,535.00	IDR 1,350.00	196.70K
2026-09-04	IDR 1,490.00	-3.25%	IDR 1,550.00	IDR 1,585.00	IDR 1,345.00	238.10K
2026-09-03	IDR 1,540.00	-3.45%	IDR 1,600.00	IDR 1,650.00	IDR 1,500.00	332.70K
2026-09-02	IDR 1,595.00	+9.62%	IDR 1,470.00	IDR 1,750.00	IDR 1,470.00	1.05M
2026-09-01	IDR 1,455.00	+3.56%	IDR 1,415.00	IDR 1,525.00	IDR 1,405.00	157.00K
2026-08-31	IDR 1,405.00	+0.36%	IDR 1,500.00	IDR 1,505.00	IDR 1,350.00	106.20K
2026-08-28	IDR 1,400.00	-5.08%	IDR 1,475.00	IDR 1,590.00	IDR 1,400.00	186.70K
2026-08-27	IDR 1,475.00	-2.64%	IDR 1,550.00	IDR 1,565.00	IDR 1,315.00	500.80K
2026-08-26	IDR 1,515.00	+1.00%	IDR 1,525.00	IDR 1,575.00	IDR 1,490.00	751.00K
2026-08-25	IDR 1,500.00	0.00%	IDR 1,500.00	IDR 1,500.00	IDR 1,500.00	0
2026-08-24	IDR 1,500.00	+1.01%	IDR 1,550.00	IDR 1,650.00	IDR 1,485.00	328.40K
2026-08-21	IDR 1,485.00	+1.37%	IDR 1,545.00	IDR 1,765.00	IDR 1,455.00	1.65M
2026-08-20	IDR 1,465.00	+6.93%	IDR 1,370.00	IDR 1,680.00	IDR 1,370.00	1.21M
2026-08-19	IDR 1,370.00	0.00%	IDR 1,370.00	IDR 1,370.00	IDR 1,370.00	0
2026-08-18	IDR 1,370.00	+14.17%	IDR 1,020.00	IDR 1,500.00	IDR 1,020.00	1.95M
2026-08-14	IDR 1,200.00	+25.00%	IDR 1,190.00	IDR 1,200.00	IDR 1,025.00	1.57M
2026-08-13	IDR 960.00	+24.68%	IDR 760.00	IDR 960.00	IDR 730.00	597.10K
2026-08-12	IDR 770.00	-2.53%	IDR 910.00	IDR 945.00	IDR 750.00	1.08M
2026-08-11	IDR 790.00	+24.41%	IDR 635.00	IDR 790.00	IDR 630.00	1.41M
2026-08-10	IDR 635.00	+0.79%	IDR 615.00	IDR 640.00	IDR 615.00	73.50K
2026-08-07	IDR 630.00	+3.28%	IDR 620.00	IDR 630.00	IDR 605.00	36.00K
2026-08-06	IDR 610.00	0.00%	IDR 610.00	IDR 625.00	IDR 600.00	82.40K
2026-08-05	IDR 610.00	+0.83%	IDR 605.00	IDR 630.00	IDR 600.00	70.00K
2026-08-04	IDR 605.00	-1.63%	IDR 620.00	IDR 630.00	IDR 600.00	87.20K
2026-08-03	IDR 615.00	-6.82%	IDR 670.00	IDR 710.00	IDR 600.00	319.10K
2026-07-31	IDR 660.00	+10.92%	IDR 610.00	IDR 695.00	IDR 580.00	280.10K
2026-07-30	IDR 595.00	+3.48%	IDR 590.00	IDR 715.00	IDR 565.00	510.30K
2026-07-29	IDR 575.00	0.00%	IDR 575.00	IDR 585.00	IDR 555.00	17.10K
2026-07-28	IDR 575.00	-0.86%	IDR 580.00	IDR 640.00	IDR 550.00	199.80K
2026-07-27	IDR 580.00	0.00%	IDR 585.00	IDR 650.00	IDR 580.00	125.50K
2026-07-24	IDR 580.00	-3.33%	IDR 580.00	IDR 605.00	IDR 580.00	26.80K
2026-07-23	IDR 600.00	-0.83%	IDR 590.00	IDR 605.00	IDR 580.00	25.50K
2026-07-22	IDR 605.00	0.00%	IDR 605.00	IDR 610.00	IDR 585.00	18.20K
2026-07-21	IDR 605.00	0.00%	IDR 605.00	IDR 605.00	IDR 570.00	34.60K
2026-07-20	IDR 605.00	+0.83%	IDR 600.00	IDR 620.00	IDR 580.00	13.60K
2026-07-17	IDR 600.00	+0.84%	IDR 570.00	IDR 615.00	IDR 570.00	8.70K
2026-07-16	IDR 595.00	-0.83%	IDR 615.00	IDR 615.00	IDR 590.00	18.00K
2026-07-15	IDR 600.00	+0.84%	IDR 610.00	IDR 615.00	IDR 595.00	16.10K
2026-07-14	IDR 595.00	0.00%	IDR 615.00	IDR 615.00	IDR 585.00	31.80K
2026-07-13	IDR 595.00	-4.80%	IDR 640.00	IDR 660.00	IDR 535.00	153.50K
2026-07-10	IDR 625.00	-4.58%	IDR 655.00	IDR 655.00	IDR 610.00	34.80K
2026-07-09	IDR 655.00	+8.26%	IDR 605.00	IDR 670.00	IDR 590.00	42.50K
2026-07-08	IDR 605.00	+0.83%	IDR 615.00	IDR 630.00	IDR 600.00	20.80K
2026-07-07	IDR 600.00	-4.76%	IDR 600.00	IDR 615.00	IDR 590.00	45.80K
2026-07-06	IDR 630.00	+4.13%	IDR 590.00	IDR 630.00	IDR 550.00	56.10K
2026-07-03	IDR 605.00	+1.68%	IDR 595.00	IDR 610.00	IDR 565.00	34.30K
2026-07-02	IDR 595.00	+3.48%	IDR 575.00	IDR 630.00	IDR 550.00	44.30K
2026-07-01	IDR 575.00	-0.86%	IDR 580.00	IDR 620.00	IDR 510.00	24.70K
2026-06-30	IDR 580.00	-4.13%	IDR 600.00	IDR 600.00	IDR 560.00	57.80K
2026-06-29	IDR 605.00	-0.82%	IDR 660.00	IDR 660.00	IDR 590.00	14.10K
2026-06-26	IDR 610.00	-3.94%	IDR 680.00	IDR 680.00	IDR 590.00	50.20K
2026-06-25	IDR 635.00	+0.79%	IDR 660.00	IDR 660.00	IDR 615.00	51.50K
2026-06-24	IDR 630.00	-0.79%	IDR 680.00	IDR 790.00	IDR 610.00	157.50K
2026-06-23	IDR 635.00	-5.93%	IDR 675.00	IDR 695.00	IDR 635.00	69.70K
2026-06-22	IDR 675.00	-1.46%	IDR 780.00	IDR 835.00	IDR 645.00	787.40K
2026-06-19	IDR 685.00	+2.24%	IDR 630.00	IDR 750.00	IDR 615.00	81.10K
2026-06-18	IDR 670.00	-1.47%	IDR 705.00	IDR 705.00	IDR 625.00	22.20K
2026-06-17	IDR 680.00	-4.23%	IDR 715.00	IDR 750.00	IDR 665.00	74.90K
2026-06-15	IDR 710.00	+12.70%	IDR 720.00	IDR 755.00	IDR 660.00	541.10K
2026-06-12	IDR 630.00	+5.88%	IDR 610.00	IDR 645.00	IDR 600.00	50.10K
2026-06-11	IDR 595.00	-9.85%	IDR 640.00	IDR 660.00	IDR 585.00	18.20K
2026-06-10	IDR 660.00	+4.76%	IDR 670.00	IDR 670.00	IDR 600.00	34.60K
2026-06-09	IDR 630.00	+7.69%	IDR 550.00	IDR 640.00	IDR 550.00	24.50K
2026-06-08	IDR 585.00	-10.69%	IDR 615.00	IDR 615.00	IDR 585.00	11.00K
2026-06-05	IDR 655.00	+0.77%	IDR 640.00	IDR 685.00	IDR 610.00	39.10K
2026-06-04	IDR 650.00	+2.36%	IDR 680.00	IDR 680.00	IDR 560.00	48.20K
2026-06-03	IDR 635.00	-12.41%	IDR 725.00	IDR 725.00	IDR 630.00	104.50K
2026-06-02	IDR 725.00	+5.84%	IDR 685.00	IDR 765.00	IDR 630.00	263.60K
2026-05-29	IDR 685.00	+7.87%	IDR 650.00	IDR 695.00	IDR 620.00	192.10K
2026-05-28	IDR 635.00	0.00%	IDR 635.00	IDR 635.00	IDR 635.00	0
2026-05-27	IDR 635.00	0.00%	IDR 635.00	IDR 635.00	IDR 635.00	0

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 1,205.00	-1.63%	IDR 1,225.00	IDR 1,225.00	IDR 1,200.00	12.30K
2026-10-01	IDR 1,225.00	-1.61%	IDR 1,270.00	IDR 1,330.00	IDR 1,220.00	96.90K
2026-09-30	IDR 1,245.00	+18.57%	IDR 1,150.00	IDR 1,270.00	IDR 1,100.00	82.40K
2026-09-29	IDR 1,050.00	-7.08%	IDR 1,155.00	IDR 1,155.00	IDR 970.00	20.80K
2026-09-28	IDR 1,130.00	+8.65%	IDR 1,045.00	IDR 1,200.00	IDR 1,045.00	49.90K
2026-09-25	IDR 1,040.00	-14.40%	IDR 1,220.00	IDR 1,220.00	IDR 1,035.00	97.50K
2026-09-24	IDR 1,215.00	-6.18%	IDR 1,295.00	IDR 1,295.00	IDR 1,145.00	65.60K
2026-09-23	IDR 1,295.00	+0.78%	IDR 1,290.00	IDR 1,375.00	IDR 1,285.00	24.80K
2026-09-22	IDR 1,285.00	-4.10%	IDR 1,340.00	IDR 1,400.00	IDR 1,260.00	74.60K
2026-09-21	IDR 1,340.00	0.00%	IDR 1,345.00	IDR 1,375.00	IDR 1,325.00	31.80K
2026-09-18	IDR 1,340.00	-0.74%	IDR 1,350.00	IDR 1,450.00	IDR 1,310.00	63.60K
2026-09-17	IDR 1,350.00	+3.05%	IDR 1,315.00	IDR 1,475.00	IDR 1,315.00	103.20K
2026-09-16	IDR 1,310.00	-8.07%	IDR 1,445.00	IDR 1,530.00	IDR 1,245.00	157.40K
2026-09-15	IDR 1,425.00	+3.64%	IDR 1,375.00	IDR 1,570.00	IDR 1,375.00	368.00K
2026-09-14	IDR 1,375.00	-0.72%	IDR 1,385.00	IDR 1,500.00	IDR 1,365.00	208.30K
2026-09-11	IDR 1,385.00	+14.94%	IDR 1,230.00	IDR 1,400.00	IDR 1,180.00	383.70K
2026-09-10	IDR 1,205.00	-9.06%	IDR 1,325.00	IDR 1,365.00	IDR 1,200.00	123.20K
2026-09-09	IDR 1,325.00	-3.64%	IDR 1,375.00	IDR 1,385.00	IDR 1,275.00	53.30K
2026-09-08	IDR 1,375.00	-1.79%	IDR 1,405.00	IDR 1,405.00	IDR 1,365.00	48.70K
2026-09-07	IDR 1,400.00	-6.04%	IDR 1,490.00	IDR 1,535.00	IDR 1,350.00	196.70K
2026-09-04	IDR 1,490.00	-3.25%	IDR 1,550.00	IDR 1,585.00	IDR 1,345.00	238.10K
2026-09-03	IDR 1,540.00	-3.45%	IDR 1,600.00	IDR 1,650.00	IDR 1,500.00	332.70K
2026-09-02	IDR 1,595.00	+9.62%	IDR 1,470.00	IDR 1,750.00	IDR 1,470.00	1.05M
2026-09-01	IDR 1,455.00	+3.56%	IDR 1,415.00	IDR 1,525.00	IDR 1,405.00	157.00K
2026-08-31	IDR 1,405.00	+0.36%	IDR 1,500.00	IDR 1,505.00	IDR 1,350.00	106.20K
2026-08-28	IDR 1,400.00	-5.08%	IDR 1,475.00	IDR 1,590.00	IDR 1,400.00	186.70K
2026-08-27	IDR 1,475.00	-2.64%	IDR 1,550.00	IDR 1,565.00	IDR 1,315.00	500.80K
2026-08-26	IDR 1,515.00	+1.00%	IDR 1,525.00	IDR 1,575.00	IDR 1,490.00	751.00K
2026-08-25	IDR 1,500.00	0.00%	IDR 1,500.00	IDR 1,500.00	IDR 1,500.00	0
2026-08-24	IDR 1,500.00	+1.01%	IDR 1,550.00	IDR 1,650.00	IDR 1,485.00	328.40K
2026-08-21	IDR 1,485.00	+1.37%	IDR 1,545.00	IDR 1,765.00	IDR 1,455.00	1.65M
2026-08-20	IDR 1,465.00	+6.93%	IDR 1,370.00	IDR 1,680.00	IDR 1,370.00	1.21M
2026-08-19	IDR 1,370.00	0.00%	IDR 1,370.00	IDR 1,370.00	IDR 1,370.00	0
2026-08-18	IDR 1,370.00	+14.17%	IDR 1,020.00	IDR 1,500.00	IDR 1,020.00	1.95M
2026-08-14	IDR 1,200.00	+25.00%	IDR 1,190.00	IDR 1,200.00	IDR 1,025.00	1.57M
2026-08-13	IDR 960.00	+24.68%	IDR 760.00	IDR 960.00	IDR 730.00	597.10K
2026-08-12	IDR 770.00	-2.53%	IDR 910.00	IDR 945.00	IDR 750.00	1.08M
2026-08-11	IDR 790.00	+24.41%	IDR 635.00	IDR 790.00	IDR 630.00	1.41M
2026-08-10	IDR 635.00	+0.79%	IDR 615.00	IDR 640.00	IDR 615.00	73.50K
2026-08-07	IDR 630.00	+3.28%	IDR 620.00	IDR 630.00	IDR 605.00	36.00K
2026-08-06	IDR 610.00	0.00%	IDR 610.00	IDR 625.00	IDR 600.00	82.40K
2026-08-05	IDR 610.00	+0.83%	IDR 605.00	IDR 630.00	IDR 600.00	70.00K
2026-08-04	IDR 605.00	-1.63%	IDR 620.00	IDR 630.00	IDR 600.00	87.20K
2026-08-03	IDR 615.00	-6.82%	IDR 670.00	IDR 710.00	IDR 600.00	319.10K
2026-07-31	IDR 660.00	+10.92%	IDR 610.00	IDR 695.00	IDR 580.00	280.10K
2026-07-30	IDR 595.00	+3.48%	IDR 590.00	IDR 715.00	IDR 565.00	510.30K
2026-07-29	IDR 575.00	0.00%	IDR 575.00	IDR 585.00	IDR 555.00	17.10K
2026-07-28	IDR 575.00	-0.86%	IDR 580.00	IDR 640.00	IDR 550.00	199.80K
2026-07-27	IDR 580.00	0.00%	IDR 585.00	IDR 650.00	IDR 580.00	125.50K
2026-07-24	IDR 580.00	-3.33%	IDR 580.00	IDR 605.00	IDR 580.00	26.80K
2026-07-23	IDR 600.00	-0.83%	IDR 590.00	IDR 605.00	IDR 580.00	25.50K
2026-07-22	IDR 605.00	0.00%	IDR 605.00	IDR 610.00	IDR 585.00	18.20K
2026-07-21	IDR 605.00	0.00%	IDR 605.00	IDR 605.00	IDR 570.00	34.60K
2026-07-20	IDR 605.00	+0.83%	IDR 600.00	IDR 620.00	IDR 580.00	13.60K
2026-07-17	IDR 600.00	+0.84%	IDR 570.00	IDR 615.00	IDR 570.00	8.70K
2026-07-16	IDR 595.00	-0.83%	IDR 615.00	IDR 615.00	IDR 590.00	18.00K
2026-07-15	IDR 600.00	+0.84%	IDR 610.00	IDR 615.00	IDR 595.00	16.10K
2026-07-14	IDR 595.00	0.00%	IDR 615.00	IDR 615.00	IDR 585.00	31.80K
2026-07-13	IDR 595.00	-4.80%	IDR 640.00	IDR 660.00	IDR 535.00	153.50K
2026-07-10	IDR 625.00	-4.58%	IDR 655.00	IDR 655.00	IDR 610.00	34.80K
2026-07-09	IDR 655.00	+8.26%	IDR 605.00	IDR 670.00	IDR 590.00	42.50K
2026-07-08	IDR 605.00	+0.83%	IDR 615.00	IDR 630.00	IDR 600.00	20.80K
2026-07-07	IDR 600.00	-4.76%	IDR 600.00	IDR 615.00	IDR 590.00	45.80K
2026-07-06	IDR 630.00	+4.13%	IDR 590.00	IDR 630.00	IDR 550.00	56.10K
2026-07-03	IDR 605.00	+1.68%	IDR 595.00	IDR 610.00	IDR 565.00	34.30K
2026-07-02	IDR 595.00	+3.48%	IDR 575.00	IDR 630.00	IDR 550.00	44.30K
2026-07-01	IDR 575.00	-0.86%	IDR 580.00	IDR 620.00	IDR 510.00	24.70K
2026-06-30	IDR 580.00	-4.13%	IDR 600.00	IDR 600.00	IDR 560.00	57.80K
2026-06-29	IDR 605.00	-0.82%	IDR 660.00	IDR 660.00	IDR 590.00	14.10K
2026-06-26	IDR 610.00	-3.94%	IDR 680.00	IDR 680.00	IDR 590.00	50.20K
2026-06-25	IDR 635.00	+0.79%	IDR 660.00	IDR 660.00	IDR 615.00	51.50K
2026-06-24	IDR 630.00	-0.79%	IDR 680.00	IDR 790.00	IDR 610.00	157.50K
2026-06-23	IDR 635.00	-5.93%	IDR 675.00	IDR 695.00	IDR 635.00	69.70K
2026-06-22	IDR 675.00	-1.46%	IDR 780.00	IDR 835.00	IDR 645.00	787.40K
2026-06-19	IDR 685.00	+2.24%	IDR 630.00	IDR 750.00	IDR 615.00	81.10K
2026-06-18	IDR 670.00	-1.47%	IDR 705.00	IDR 705.00	IDR 625.00	22.20K
2026-06-17	IDR 680.00	-4.23%	IDR 715.00	IDR 750.00	IDR 665.00	74.90K
2026-06-15	IDR 710.00	+12.70%	IDR 720.00	IDR 755.00	IDR 660.00	541.10K
2026-06-12	IDR 630.00	+5.88%	IDR 610.00	IDR 645.00	IDR 600.00	50.10K
2026-06-11	IDR 595.00	-9.85%	IDR 640.00	IDR 660.00	IDR 585.00	18.20K
2026-06-10	IDR 660.00	+4.76%	IDR 670.00	IDR 670.00	IDR 600.00	34.60K
2026-06-09	IDR 630.00	+7.69%	IDR 550.00	IDR 640.00	IDR 550.00	24.50K
2026-06-08	IDR 585.00	-10.69%	IDR 615.00	IDR 615.00	IDR 585.00	11.00K
2026-06-05	IDR 655.00	+0.77%	IDR 640.00	IDR 685.00	IDR 610.00	39.10K
2026-06-04	IDR 650.00	+2.36%	IDR 680.00	IDR 680.00	IDR 560.00	48.20K
2026-06-03	IDR 635.00	-12.41%	IDR 725.00	IDR 725.00	IDR 630.00	104.50K
2026-06-02	IDR 725.00	+5.84%	IDR 685.00	IDR 765.00	IDR 630.00	263.60K
2026-05-29	IDR 685.00	+7.87%	IDR 650.00	IDR 695.00	IDR 620.00	192.10K
2026-05-28	IDR 635.00	0.00%	IDR 635.00	IDR 635.00	IDR 635.00	0
2026-05-27	IDR 635.00	0.00%	IDR 635.00	IDR 635.00	IDR 635.00	0