Bank Yudha Bhakti Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-30 | 750.00 | 765.00 | 725.00 | 730.00 | 730.00 | 16,608,400 |
| 2023-01-27 | 785.00 | 790.00 | 745.00 | 750.00 | 750.00 | 28,799,700 |
| 2023-01-26 | 760.00 | 790.00 | 755.00 | 780.00 | 780.00 | 44,692,100 |
| 2023-01-25 | 705.00 | 760.00 | 695.00 | 755.00 | 755.00 | 75,843,500 |
| 2023-01-24 | 680.00 | 715.00 | 680.00 | 700.00 | 700.00 | 24,467,200 |
| 2023-01-20 | 685.00 | 695.00 | 675.00 | 680.00 | 680.00 | 8,772,600 |
| 2023-01-19 | 660.00 | 705.00 | 655.00 | 685.00 | 685.00 | 38,203,000 |
| 2023-01-18 | 685.00 | 690.00 | 655.00 | 665.00 | 665.00 | 20,004,600 |
| 2023-01-17 | 690.00 | 710.00 | 680.00 | 680.00 | 680.00 | 21,155,500 |
| 2023-01-16 | 705.00 | 715.00 | 685.00 | 690.00 | 690.00 | 12,475,700 |
| 2023-01-13 | 710.00 | 730.00 | 690.00 | 705.00 | 705.00 | 32,999,000 |
| 2023-01-12 | 655.00 | 715.00 | 650.00 | 705.00 | 705.00 | 60,275,900 |
| 2023-01-11 | 660.00 | 690.00 | 650.00 | 655.00 | 655.00 | 57,259,400 |
| 2023-01-10 | 650.00 | 660.00 | 640.00 | 655.00 | 655.00 | 18,530,300 |
| 2023-01-09 | 610.00 | 650.00 | 610.00 | 645.00 | 645.00 | 45,593,800 |
| 2023-01-06 | 610.00 | 625.00 | 590.00 | 615.00 | 615.00 | 26,650,400 |
| 2023-01-05 | 655.00 | 660.00 | 605.00 | 610.00 | 610.00 | 91,919,800 |
| 2023-01-04 | 655.00 | 665.00 | 650.00 | 650.00 | 650.00 | 16,034,600 |
| 2023-01-03 | 655.00 | 680.00 | 640.00 | 655.00 | 655.00 | 27,895,800 |
| 2023-01-02 | 650.00 | 675.00 | 640.00 | 655.00 | 655.00 | 27,298,300 |
| 2022-12-30 | 630.00 | 655.00 | 630.00 | 645.00 | 645.00 | 24,560,400 |
| 2022-12-29 | 650.00 | 650.00 | 615.00 | 630.00 | 630.00 | 41,665,200 |
| 2022-12-28 | 650.00 | 660.00 | 645.00 | 650.00 | 650.00 | 22,456,600 |
| 2022-12-27 | 655.00 | 675.00 | 650.00 | 650.00 | 650.00 | 35,765,800 |
| 2022-12-26 | 650.00 | 665.00 | 640.00 | 655.00 | 655.00 | 21,300,200 |
| 2022-12-23 | 640.00 | 655.00 | 615.00 | 650.00 | 650.00 | 31,240,400 |
| 2022-12-22 | 675.00 | 675.00 | 630.00 | 635.00 | 635.00 | 32,804,100 |
| 2022-12-21 | 655.00 | 670.00 | 620.00 | 625.00 | 625.00 | 114,984,100 |
| 2022-12-20 | 715.00 | 720.00 | 665.00 | 665.00 | 665.00 | 83,302,500 |
| 2022-12-19 | 735.00 | 745.00 | 700.00 | 715.00 | 715.00 | 33,119,200 |
| 2022-12-16 | 750.00 | 755.00 | 720.00 | 735.00 | 735.00 | 48,586,600 |
| 2022-12-15 | 705.00 | 770.00 | 700.00 | 750.00 | 750.00 | 105,025,400 |
| 2022-12-14 | 740.00 | 740.00 | 680.00 | 705.00 | 705.00 | 68,407,200 |
| 2022-12-13 | 680.00 | 730.00 | 660.00 | 710.00 | 710.00 | 148,785,100 |
| 2022-12-12 | 685.00 | 685.00 | 655.00 | 675.00 | 675.00 | 16,037,900 |
| 2022-12-09 | 690.00 | 700.00 | 670.00 | 680.00 | 680.00 | 17,351,800 |
| 2022-12-08 | 655.00 | 705.00 | 650.00 | 690.00 | 690.00 | 71,891,600 |
| 2022-12-07 | 715.00 | 730.00 | 665.00 | 685.00 | 685.00 | 104,168,900 |
| 2022-12-06 | 775.00 | 775.00 | 695.00 | 715.00 | 715.00 | 64,722,800 |
| 2022-12-05 | 825.00 | 825.00 | 740.00 | 740.00 | 740.00 | 88,112,900 |
| 2022-12-02 | 805.00 | 825.00 | 770.00 | 795.00 | 795.00 | 104,307,000 |
| 2022-12-01 | 730.00 | 810.00 | 730.00 | 800.00 | 800.00 | 179,233,700 |
| 2022-11-30 | 775.00 | 785.00 | 730.00 | 735.00 | 735.00 | 185,896,900 |
| 2022-11-29 | 745.00 | 790.00 | 745.00 | 780.00 | 780.00 | 217,503,700 |
| 2022-11-28 | 905.00 | 905.00 | 800.00 | 800.00 | 800.00 | 56,360,300 |
| 2022-11-25 | 915.00 | 920.00 | 855.00 | 855.00 | 855.00 | 112,070,600 |
| 2022-11-24 | 940.00 | 955.00 | 915.00 | 915.00 | 915.00 | 66,875,200 |
| 2022-11-23 | 1,050.00 | 1,050.00 | 855.00 | 940.00 | 940.00 | 156,577,800 |
| 2022-11-22 | 880.00 | 890.00 | 850.00 | 870.00 | 870.00 | 45,447,700 |
| 2022-11-21 | 925.00 | 925.00 | 855.00 | 875.00 | 875.00 | 72,021,500 |
| 2022-11-18 | 896.39 | 929.07 | 849.70 | 873.04 | 873.04 | 143,722,691 |
| 2022-11-17 | 807.68 | 896.39 | 807.68 | 887.05 | 887.05 | 106,355,183 |
| 2022-11-16 | 859.04 | 882.38 | 831.03 | 840.36 | 840.36 | 119,537,598 |
| 2022-11-15 | 840.36 | 891.72 | 812.35 | 859.04 | 859.04 | 89,122,695 |
| 2022-11-14 | 868.37 | 882.38 | 831.03 | 840.36 | 840.36 | 71,466,855 |
| 2022-11-11 | 849.70 | 905.72 | 826.36 | 854.37 | 854.37 | 158,898,924 |
| 2022-11-10 | 831.03 | 845.03 | 793.68 | 807.68 | 807.68 | 50,504,085 |
| 2022-11-09 | 746.99 | 840.36 | 746.99 | 831.03 | 831.03 | 113,792,186 |
| 2022-11-08 | 793.68 | 803.01 | 761.00 | 765.66 | 765.66 | 28,712,602 |
| 2022-11-07 | 775.00 | 812.35 | 756.33 | 784.34 | 784.34 | 65,672,500 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-04-12 | 0.2078 IDR |
| 2020-08-11 | 0.2168 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.