Efek Terdaftar

Yanaprima Hastapersada Tbk, PT

Security name
Yanaprima Hastapersada Tbk
Issuer
Yanaprima Hastapersada Tbk, PT
ISIN Code
ID1000109804
Short Code
YPAS
Type
Saham Biasa
Listing Date
05 Maret 2008
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
668,000,089.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
PLASTICS & PACKAGING
Number of Securities
668,000,089 (Total)
As of 21 Jan 2022
99.65% Scripless = 665,650,589.000
Local Percentage
99.65%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
26 Jan 2021 0 454 424 424 5 221,000 3
28 Jan 2021 0 380 370 380 62 2,295,000 14
04 Feb 2021 0 442 354 390 117 4,364,000 45
05 Feb 2021 0 390 364 388 29 1,104,400 11
08 Feb 2021 0 484 362 484 564 25,155,800 103
09 Feb 2021 0 595 500 570 461 26,297,000 105
11 Feb 2021 0 650 498 580 175 9,477,900 46
15 Feb 2021 0 580 540 570 34 1,873,500 7
17 Feb 2021 0 590 530 590 41 2,278,500 13
23 Feb 2021 0 750 560 730 68 3,953,000 18
24 Feb 2021 0 730 680 680 16 1,093,000 12
02 Mar 2021 0 595 595 595 41 2,439,500 5
05 Mar 2021 0 640 484 620 577 31,888,000 58
08 Mar 2021 0 620 580 580 33 1,993,500 8
12 Mar 2021 0 470 470 470 83 3,901,000 16
15 Mar 2021 0 550 438 550 195 9,831,000 33
17 Mar 2021 0 515 480 480 30 1,447,100 17
22 Mar 2021 0 480 480 480 1 48,000 1
29 Mar 2021 0 500 374 500 139 6,541,200 37
31 Mar 2021 0 466 434 436 194 8,607,600 39
05 Apr 2021 0 510 382 390 187 7,346,000 40
06 Apr 2021 0 486 390 486 751 36,202,200 86
07 Apr 2021 0 570 466 466 429 22,800,100 49
14 Apr 2021 0 446 444 444 56 2,487,000 9
15 Apr 2021 0 540 414 494 148 6,299,800 37
23 Apr 2021 0 406 400 406 16 647,800 4
26 Apr 2021 0 408 408 408 5 204,000 3
27 Apr 2021 0 408 408 408 3 122,400 2
30 Apr 2021 0 464 432 436 102 4,597,200 25
04 May 2021 0 452 410 452 3 127,200 3
05 May 2021 0 460 450 460 13 587,800 5
06 May 2021 0 458 430 430 12 524,400 6
07 May 2021 0 410 410 410 1 41,000 1
10 May 2021 0 410 410 410 14 574,000 5
21 May 2021 0 472 370 382 593 26,453,000 86
25 May 2021 0 400 358 400 27 1,058,200 9
27 May 2021 0 476 390 470 420 19,366,400 89
28 May 2021 0 474 452 452 59 2,703,800 20
03 Jun 2021 0 422 420 422 7 295,000 3
18 Jun 2021 0 402 384 402 8 316,600 4
24 Jun 2021 0 0 0 0 0 0 0
06 Jul 2021 0 492 404 472 7 324,000 7
09 Jul 2021 0 468 468 468 3 140,400 2
12 Jul 2021 0 450 440 440 4 177,000 3
13 Jul 2021 0 464 420 464 11 476,600 4
18 Aug 2021 0 480 386 388 66 2,694,800 29
19 Aug 2021 0 476 362 450 141 5,759,400 50
20 Aug 2021 0 472 446 468 51 2,348,000 18
24 Aug 2021 0 470 438 438 99 4,343,800 13
07 Sep 2021 0 370 348 356 5 180,600 5
08 Sep 2021 0 360 360 360 1 36,000 1
16 Sep 2021 0 430 344 430 179 7,670,800 31
17 Sep 2021 0 535 432 535 862 45,196,300 99
20 Sep 2021 0 665 570 665 1,141 75,728,500 107
21 Sep 2021 0 830 705 830 1,965 154,863,000 205
22 Sep 2021 0 1,035 885 1,035 3,822 379,971,500 453
24 Sep 2021 0 1,035 965 965 335 32,680,500 34
27 Sep 2021 0 955 900 900 66 5,950,500 19
29 Sep 2021 0 785 785 785 62 4,867,000 8
30 Sep 2021 0 735 735 735 32 2,352,000 12
01 Oct 2021 0 795 685 685 933 66,503,000 107
04 Oct 2021 0 685 640 640 404 25,908,500 87
07 Oct 2021 0 800 605 620 823 57,202,500 172
11 Oct 2021 0 620 540 540 277 15,371,000 47
12 Oct 2021 0 555 505 520 181 9,236,000 39
13 Oct 2021 0 550 484 520 136 6,915,500 46
14 Oct 2021 0 520 490 520 20 995,000 7
18 Oct 2021 0 545 520 545 73 3,824,000 19
19 Oct 2021 0 540 510 510 111 5,710,500 21
21 Oct 2021 0 540 490 530 16 839,800 7
22 Oct 2021 0 660 496 660 2,933 185,502,700 328
25 Oct 2021 0 825 660 825 4,101 317,292,000 360
26 Oct 2021 0 1,030 770 770 6,308 600,730,500 849
27 Oct 2021 0 945 740 800 2,359 197,120,000 354
01 Nov 2021 0 985 825 975 4,784 447,058,500 481
02 Nov 2021 0 975 910 910 369 34,889,000 51
04 Nov 2021 0 905 795 835 702 58,268,500 158
05 Nov 2021 0 865 800 835 188 15,441,000 48
08 Nov 2021 0 845 815 840 145 12,030,500 34
10 Nov 2021 0 910 840 855 375 32,784,500 62
11 Nov 2021 0 920 850 880 664 58,850,000 80
15 Nov 2021 0 850 795 795 135 11,093,500 38
23 Nov 2021 0 815 765 775 43 3,374,500 17
24 Nov 2021 0 805 725 735 57 4,327,000 19
25 Nov 2021 0 800 685 685 534 37,154,000 64
26 Nov 2021 0 755 640 640 173 11,467,500 50
29 Nov 2021 0 710 600 655 398 24,720,000 77
30 Nov 2021 0 750 635 640 328 22,690,500 50
01 Dec 2021 0 680 600 640 243 14,891,000 32
03 Dec 2021 0 700 635 635 71 4,605,000 22
06 Dec 2021 0 685 635 635 37 2,381,000 13
10 Dec 2021 0 585 550 550 87 4,799,000 42
13 Dec 2021 0 685 520 685 1,223 80,940,000 221
14 Dec 2021 0 855 730 855 3,093 251,527,500 456
15 Dec 2021 0 1,055 855 860 5,996 592,470,000 863
16 Dec 2021 0 960 895 895 574 53,236,000 132
17 Dec 2021 0 900 835 835 586 49,092,500 56
20 Dec 2021 0 835 780 780 81 6,355,000 29
21 Dec 2021 0 765 730 730 40 2,927,000 14
22 Dec 2021 0 735 680 680 382 26,195,500 96
23 Dec 2021 0 680 635 635 220 14,090,000 52
24 Dec 2021 0 790 625 790 631 49,050,500 126
27 Dec 2021 0 985 850 985 6,003 581,572,500 857
28 Dec 2021 0 1,040 920 920 1,046 100,739,000 121
30 Dec 2021 0 860 800 800 209 17,075,000 30
03 Jan 2022 0 745 745 745 64 4,768,000 23
04 Jan 2022 0 930 695 930 2,550 228,126,000 462
05 Jan 2022 0 1,010 865 865 815 73,425,500 134
06 Jan 2022 0 920 805 840 859 71,226,000 162
07 Jan 2022 0 865 820 835 66 5,572,000 31
10 Jan 2022 0 830 790 800 116 9,408,000 34
11 Jan 2022 0 905 800 820 349 29,521,500 102
12 Jan 2022 0 850 770 780 565 44,038,000 82
14 Jan 2022 0 815 735 805 103 7,915,000 30
18 Jan 2022 0 890 780 820 130 10,512,000 36
19 Jan 2022 0 825 775 775 122 9,877,500 36
20 Jan 2022 0 790 755 755 88 6,795,000 20
21 Jan 2022 0 780 720 750 79 5,967,000 16

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 05 Aug 2021 30 Aug 2021 Active
Proxy Voting   - 28 Jun 2021 21 Jul 2021 Active
Proxy Voting   - 22 Jul 2020 14 Aug 2020 Active
Proxy Voting   - 28 May 2019 21 Jun 2019 Active
Proxy Voting   - 16 May 2018 08 Jun 2018 Active
Proxy Voting   - 22 Jun 2017 25 Jul 2017 Active
Proxy Voting   - 08 May 2017 31 May 2017 Active
Proxy Voting   - 07 Oct 2016 01 Nov 2016 Active
Proxy Voting   - 11 May 2016 03 Jun 2016 Active
Proxy Voting   - 22 Apr 2015 15 May 2015 Active
Proxy Voting   - 13 May 2014 30 May 2014 Active
Proxy Voting   - 22 May 2013 07 Jun 2013 Active
Proxy Voting   - 09 May 2012 25 May 2012 Active
Proxy Voting   - 18 May 2011 03 Jun 2011 Active
Cash Dividend (1 YPAS : 20 IDR) 07 Jun 2010 10 Jun 2010 18 Jun 2010 Active
Proxy Voting   - 28 Apr 2010 14 May 2010 Active
Cash Dividend (1 YPAS : 20 IDR) 12 Jun 2009 17 Jun 2009 01 Jul 2009 Active
Proxy Voting   - 06 May 2009 22 May 2009 Active
Proxy Voting   - 05 Dec 2008 24 Dec 2008 Active
Proxy Voting   - 22 May 2008 06 Jun 2008 Active