Stock listing
IDX:YPAS PT Yanaprima Hastapersada Tbk Saham
Follow PT Yanaprima Hastapersada Tbk into a list and get an email when it puts out news.
Share price · IDX:YPAS
905.00 IDR -35.00 (-3.7%)
Close on Oct 20, 2026
- Day range
- 875.00 – 925.00 IDROct 20, 2026
- Volume
- 101,400 sharesOct 20, 2026
- Market cap
- 604.5B IDRAt the close on Oct 20, 2026 · price × 668.0M shares outstanding
Daily closes
Last 3 months, Jul 20, 2026 – Oct 20, 2026 · IDX:YPAS · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 905.00 | -35.00 | -3.7% | 885.00 | 925.00 | 875.00 | 101,400 | |
| 940.00 | -70.00 | -6.9% | 940.00 | 940.00 | 940.00 | 3,100 | |
| 1,010.00 | -175.00 | -14.8% | 1,070.00 | 1,070.00 | 1,010.00 | 24,400 | |
| 1,185.00 | +55.00 | +4.9% | 1,130.00 | 1,185.00 | 1,040.00 | 37,100 | |
| 1,130.00 | -20.00 | -1.7% | 1,145.00 | 1,145.00 | 1,110.00 | 10,000 | |
| 1,150.00 | -25.00 | -2.1% | 1,115.00 | 1,160.00 | 1,100.00 | 23,700 | |
| 1,175.00 | 0.00 | 0.0% | 1,175.00 | 1,175.00 | 1,175.00 | 20,700 | |
| 1,175.00 | +20.00 | +1.7% | 1,110.00 | 1,200.00 | 1,110.00 | 15,700 | |
| 1,155.00 | -45.00 | -3.8% | 1,185.00 | 1,185.00 | 1,130.00 | 26,700 | |
| 1,200.00 | +15.00 | +1.3% | 1,205.00 | 1,315.00 | 1,200.00 | 137,500 | |
| 1,185.00 | -25.00 | -2.1% | 1,210.00 | 1,215.00 | 1,185.00 | 84,500 | |
| 1,210.00 | -15.00 | -1.2% | 1,230.00 | 1,245.00 | 1,185.00 | 23,000 | |
| 1,225.00 | 0.00 | 0.0% | 1,225.00 | 1,225.00 | 1,200.00 | 12,300 | |
| 1,225.00 | -20.00 | -1.6% | 1,270.00 | 1,330.00 | 1,220.00 | 96,900 | |
| 1,245.00 | +195.00 | +18.6% | 1,150.00 | 1,270.00 | 1,100.00 | 82,400 | |
| 1,050.00 | -80.00 | -7.1% | 1,155.00 | 1,155.00 | 970.00 | 20,800 | |
| 1,130.00 | +90.00 | +8.7% | 1,045.00 | 1,200.00 | 1,045.00 | 49,900 | |
| 1,040.00 | -175.00 | -14.4% | 1,220.00 | 1,220.00 | 1,035.00 | 97,500 | |
| 1,215.00 | -80.00 | -6.2% | 1,295.00 | 1,295.00 | 1,145.00 | 65,600 | |
| 1,295.00 | +10.00 | +0.8% | 1,290.00 | 1,375.00 | 1,285.00 | 24,800 | |
| 1,285.00 | -55.00 | -4.1% | 1,340.00 | 1,400.00 | 1,260.00 | 74,600 | |
| 1,340.00 | 0.00 | 0.0% | 1,345.00 | 1,375.00 | 1,325.00 | 31,800 | |
| 1,340.00 | -10.00 | -0.7% | 1,350.00 | 1,450.00 | 1,310.00 | 63,600 | |
| 1,350.00 | +40.00 | +3.1% | 1,315.00 | 1,475.00 | 1,315.00 | 103,200 | |
| 1,310.00 | -115.00 | -8.1% | 1,445.00 | 1,530.00 | 1,245.00 | 157,400 | |
| 1,425.00 | +50.00 | +3.6% | 1,375.00 | 1,570.00 | 1,375.00 | 368,000 | |
| 1,375.00 | -10.00 | -0.7% | 1,385.00 | 1,500.00 | 1,365.00 | 208,300 | |
| 1,385.00 | +180.00 | +14.9% | 1,230.00 | 1,400.00 | 1,180.00 | 383,700 | |
| 1,205.00 | -120.00 | -9.1% | 1,325.00 | 1,365.00 | 1,200.00 | 123,200 | |
| 1,325.00 | -50.00 | -3.6% | 1,375.00 | 1,385.00 | 1,275.00 | 53,300 | |
| 1,375.00 | -25.00 | -1.8% | 1,405.00 | 1,405.00 | 1,365.00 | 48,700 | |
| 1,400.00 | -90.00 | -6.0% | 1,490.00 | 1,535.00 | 1,350.00 | 196,700 | |
| 1,490.00 | -50.00 | -3.2% | 1,550.00 | 1,585.00 | 1,345.00 | 238,100 | |
| 1,540.00 | -55.00 | -3.4% | 1,600.00 | 1,650.00 | 1,500.00 | 332,700 | |
| 1,595.00 | +140.00 | +9.6% | 1,470.00 | 1,750.00 | 1,470.00 | 1,048,600 | |
| 1,455.00 | +50.00 | +3.6% | 1,415.00 | 1,525.00 | 1,405.00 | 157,000 | |
| 1,405.00 | +5.00 | +0.4% | 1,500.00 | 1,505.00 | 1,350.00 | 106,200 | |
| 1,400.00 | -75.00 | -5.1% | 1,475.00 | 1,590.00 | 1,400.00 | 186,700 | |
| 1,475.00 | -40.00 | -2.6% | 1,550.00 | 1,565.00 | 1,315.00 | 500,800 | |
| 1,515.00 | +15.00 | +1.0% | 1,525.00 | 1,575.00 | 1,490.00 | 751,000 | |
| 1,500.00 | 0.00 | 0.0% | 1,500.00 | 1,500.00 | 1,500.00 | 0 | |
| 1,500.00 | +15.00 | +1.0% | 1,550.00 | 1,650.00 | 1,485.00 | 328,400 | |
| 1,485.00 | +20.00 | +1.4% | 1,545.00 | 1,765.00 | 1,455.00 | 1,649,900 | |
| 1,465.00 | +95.00 | +6.9% | 1,370.00 | 1,680.00 | 1,370.00 | 1,207,300 | |
| 1,370.00 | 0.00 | 0.0% | 1,370.00 | 1,370.00 | 1,370.00 | 0 | |
| 1,370.00 | +170.00 | +14.2% | 1,020.00 | 1,500.00 | 1,020.00 | 1,946,100 | |
| 1,200.00 | 0.00 | 0.0% | 1,200.00 | 1,200.00 | 1,200.00 | 0 | |
| 1,200.00 | +240.00 | +25.0% | 1,190.00 | 1,200.00 | 1,025.00 | 1,565,300 | |
| 960.00 | +190.00 | +24.7% | 760.00 | 960.00 | 730.00 | 597,100 | |
| 770.00 | -20.00 | -2.5% | 910.00 | 945.00 | 750.00 | 1,081,400 | |
| 790.00 | +155.00 | +24.4% | 635.00 | 790.00 | 630.00 | 1,411,300 | |
| 635.00 | +5.00 | +0.8% | 615.00 | 640.00 | 615.00 | 73,500 | |
| 630.00 | +20.00 | +3.3% | 620.00 | 630.00 | 605.00 | 36,000 | |
| 610.00 | 0.00 | 0.0% | 610.00 | 625.00 | 600.00 | 82,400 | |
| 610.00 | +5.00 | +0.8% | 605.00 | 630.00 | 600.00 | 70,000 | |
| 605.00 | -10.00 | -1.6% | 620.00 | 630.00 | 600.00 | 87,200 | |
| 615.00 | -45.00 | -6.8% | 670.00 | 710.00 | 600.00 | 319,100 | |
| 660.00 | +65.00 | +10.9% | 610.00 | 695.00 | 580.00 | 280,100 | |
| 595.00 | +20.00 | +3.5% | 590.00 | 715.00 | 565.00 | 510,300 | |
| 575.00 | 0.00 | 0.0% | 575.00 | 585.00 | 555.00 | 17,100 | |
| 575.00 | -5.00 | -0.9% | 580.00 | 640.00 | 550.00 | 199,800 | |
| 580.00 | 0.00 | 0.0% | 585.00 | 650.00 | 580.00 | 125,500 | |
| 580.00 | -20.00 | -3.3% | 580.00 | 605.00 | 580.00 | 26,800 | |
| 600.00 | -5.00 | -0.8% | 590.00 | 605.00 | 580.00 | 25,500 | |
| 605.00 | 0.00 | 0.0% | 605.00 | 610.00 | 585.00 | 18,200 | |
| 605.00 | 0.00 | 0.0% | 605.00 | 605.00 | 570.00 | 34,600 | |
| 605.00 | +5.00 | +0.8% | 600.00 | 620.00 | 580.00 | 13,600 |
- Ticker
- IDX:YPAS
- Asset type
- Stock
- Sector
- Chemicals & materials
- Industry
- Packaging, paper & forest products
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 5, 2026
Monthly Report of Securities Holders Registration
Latest news
Monthly Report of Securities Holders Registration
Oct 5, 2026
Closed 1,210.00 (-1.2%) on Oct 5, 2026
Public Expose Report Disclosure - Incidentil
Aug 31, 2026
Closed 1,405.00 (+0.4%) on Aug 31, 2026
Public Expose Material Submission - Incidentil
Aug 27, 2026
Closed 1,400.00 (-5.1%) on Aug 28, 2026
General Announcement Public Expose - Incidentil
Aug 26, 2026
Closed 1,515.00 (+1.0%) on Aug 26, 2026
Explanation on Request for Explanation of the Exchange
Aug 13, 2026
Closed 960.00 (+24.7%) on Aug 13, 2026
PT Yanaprima Hastapersada Tbk on 6ix
- Sector
- Chemicals & materials
- News releases
- 13 in the last 12 months · 13 in all · newest Oct 5, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Yanaprima Hastapersada Tbk.