IDX · YPAS · stock
PT Yanaprima Hastapersada Tbk (YPAS) stock price history
Every IDX trading session of PT Yanaprima Hastapersada Tbk from Mar 5, 2008 to Nov 13, 2026: 4,587 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
YPAS adjusted close, 2008 to 2026
- IDR 1,750
- All time high, 2017
- IDR 1,985
- 52 week high, IDR 450.00 low
- 4,587
- Daily sessions since 2008
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.
YPAS key facts
- PT Yanaprima Hastapersada Tbk (YPAS) closed at IDR 750.00 on Nov 13, 2026 on IDX.
- YPAS's all time high close is IDR 1,750, set on Jun 12, 2017; its all time low close is IDR 133.00 on Feb 25, 2020.
- YPAS's 52 week range is IDR 450.00 to IDR 1,985.
- YPAS returned +48.5% over the year to Nov 13, 2026 and -11.2% over five years.
- Over ten years YPAS returned +5%, +0.5% a year compounded.
- YPAS's deepest drawdown was -92.4% from Jun 13, 2017 to Feb 25, 2020.
- DataCedar holds 4,587 daily sessions of YPAS history from Mar 5, 2008 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
YPAS price chart, 2008 to 2026
YPAS returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -34.8% |
| 3 months | -21.9% |
| 6 months | -14.8% |
| Year to date | +30.4% |
| 1 year | +48.5% |
| 3 years | +56.3% |
| 5 years | -11.2% |
| 10 years | +4.9% |
| Since Mar 5, 2008 | +27.8% |
| Compound annual growth, 18.7 years | +1.3% |
YPAS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 1,750 on Jun 12, 2017
- All time low close
- IDR 133.00 on Feb 25, 2020
- 52 week high
- IDR 1,985 on Apr 8, 2026
- 52 week low
- IDR 450.00 on Nov 13, 2025
- Deepest drawdown
- -92.4% from Jun 13, 2017 to Feb 25, 2020, not yet recovered
- Best single session
- +55.0% on Jun 6, 2017
- Worst single session
- -27.3% on Oct 8, 2008
- Volatility, 1 year annualised
- 119.4%
- Sessions closing higher, 1 year
- 38%
- Best calendar year
- 2009, +188%
- Worst calendar year
- 2018, -34%
YPAS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2008 starts on Mar 5, 2008; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 575.00 | IDR 1,985 | IDR 460.00 | IDR 750.00 | +30.4% | 48.7M | 209 |
| 2025 | IDR 318.00 | IDR 920.00 | IDR 260.00 | IDR 575.00 | +63.4% | 10.4M | 236 |
| 2024 | IDR 428.00 | IDR 428.00 | IDR 171.00 | IDR 352.00 | -17.8% | 294.5K | 237 |
| 2023 | IDR 655.00 | IDR 720.00 | IDR 410.00 | IDR 428.00 | -32.1% | 896.6K | 239 |
| 2022 | IDR 745.00 | IDR 1,260 | IDR 444.00 | IDR 630.00 | -21.3% | 19.1M | 246 |
| 2021 | IDR 404.00 | IDR 1,055 | IDR 330.00 | IDR 800.00 | +86.0% | 7.3M | 247 |
| 2020 | IDR 550.00 | IDR 760.00 | IDR 133.00 | IDR 430.00 | -21.8% | 438.5K | 242 |
| 2019 | IDR 640.00 | IDR 780.00 | IDR 284.00 | IDR 550.00 | -14.1% | 491K | 257 |
| 2018 | IDR 965.00 | IDR 1,170 | IDR 426.00 | IDR 640.00 | -33.7% | 601K | 261 |
| 2017 | IDR 840.00 | IDR 1,935 | IDR 675.00 | IDR 965.00 | +14.9% | 26.1K | 254 |
| 2016 | IDR 800.00 | IDR 1,150 | IDR 525.00 | IDR 840.00 | +5.0% | 20K | 246 |
| 2015 | IDR 500.00 | IDR 850.00 | IDR 400.00 | IDR 800.00 | +60.0% | 32.1K | 245 |
| 2014 | IDR 660.00 | IDR 750.00 | IDR 500.00 | IDR 500.00 | -24.2% | 1.1M | 244 |
| 2013 | IDR 670.00 | IDR 770.00 | IDR 620.00 | IDR 660.00 | -1.5% | 5.3M | 244 |
| 2012 | IDR 670.00 | IDR 700.00 | IDR 630.00 | IDR 670.00 | -1.5% | 9.8M | 246 |
| 2011 | IDR 690.00 | IDR 720.00 | IDR 580.00 | IDR 680.00 | 0.0% | 25.9M | 247 |
| 2010 | IDR 530.70 | IDR 680.00 | IDR 492.11 | IDR 680.00 | +25.8% | 34.5M | 245 |
| 2009 | IDR 210.83 | IDR 627.19 | IDR 183.33 | IDR 540.35 | +187.5% | 32.1M | 244 |
| 2008 | IDR 669.17 | IDR 1,292 | IDR 155.83 | IDR 187.92 | n/a | 1.7B | 198 |
YPAS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | IDR 750.00 | -23.9% |
| October 2026 | IDR 985.00 | -20.9% |
| September 2026 | IDR 1,245 | -11.4% |
| August 2026 | IDR 1,405 | +112.9% |
| July 2026 | IDR 660.00 | +13.8% |
| June 2026 | IDR 580.00 | -15.3% |
| May 2026 | IDR 685.00 | -43.6% |
| April 2026 | IDR 1,215 | +31.4% |
| March 2026 | IDR 925.00 | +51.6% |
| February 2026 | IDR 610.00 | +16.2% |
| January 2026 | IDR 525.00 | -8.7% |
| December 2025 | IDR 575.00 | +8.5% |
About the YPAS data
Daily bars. 4,587 sessions from Mar 5, 2008 to Nov 13, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 5, 2008, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/idx%3AYPAS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
YPAS share price history
