Bank Yudha Bhakti Tbk historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	770.33	784.34	756.33	775.00	775.00	12,119,052
2022-11-03	756.33	803.01	737.65	770.33	770.33	42,532,563
2022-11-02	737.65	789.01	737.65	751.66	751.66	39,798,065
2022-11-01	831.03	840.36	775.00	775.00	775.00	52,801,414
2022-10-31	789.01	873.04	789.01	831.03	831.03	31,380,378
2022-10-28	887.05	887.05	821.69	821.69	821.69	46,166,993
2022-10-27	831.03	910.39	831.03	882.38	882.38	69,864,582
2022-10-26	905.72	947.74	845.03	868.37	868.37	92,218,751
2022-10-25	999.10	1,003.77	896.39	905.72	905.72	182,274,473
2022-10-24	746.99	915.06	737.65	915.06	915.06	127,187,616
2022-10-21	732.98	789.01	732.98	732.98	732.98	50,165,874
2022-10-20	737.65	765.66	714.31	732.98	732.98	52,693,461
2022-10-19	775.00	817.02	737.65	746.99	746.99	125,478,676
2022-10-18	690.96	798.34	676.96	770.33	770.33	102,076,138
2022-10-17	700.30	700.30	653.62	681.63	681.63	66,128,945
2022-10-14	751.66	775.00	695.63	700.30	700.30	83,560,312
2022-10-13	798.34	807.68	746.99	746.99	746.99	45,854,914
2022-10-12	821.69	845.03	789.01	798.34	798.34	12,650,573
2022-10-11	840.36	849.70	821.69	821.69	821.69	8,225,983
2022-10-10	877.71	882.38	817.02	831.03	831.03	16,557,779
2022-10-07	877.71	891.72	868.37	877.71	877.71	4,738,703
2022-10-06	905.72	910.39	877.71	882.38	882.38	7,619,495
2022-10-05	901.06	943.07	877.71	891.72	891.72	20,644,800
2022-10-04	863.71	901.06	854.37	887.05	887.05	16,674,835
2022-10-03	789.01	882.38	789.01	854.37	854.37	20,342,573
2022-09-30	882.38	882.38	821.69	826.36	826.36	39,748,158
2022-09-29	924.40	933.74	873.04	882.38	882.38	27,472,102
2022-09-28	947.74	947.74	919.73	919.73	919.73	18,010,116
2022-09-27	929.07	952.41	915.06	952.41	952.41	11,994,606
2022-09-26	966.42	966.42	919.73	919.73	919.73	28,808,774
2022-09-23	966.42	1,003.77	961.75	966.42	966.42	20,168,755
2022-09-22	938.41	985.09	938.41	966.42	966.42	6,577,552
2022-09-21	989.76	1,003.77	952.41	961.75	961.75	9,289,667
2022-09-20	985.09	1,003.77	971.09	980.42	980.42	9,180,107
2022-09-19	999.10	1,008.44	966.42	975.75	975.75	18,206,852
2022-09-16	1,022.44	1,031.78	975.75	999.10	999.10	22,768,954
2022-09-15	1,055.12	1,073.80	1,017.77	1,017.77	1,017.77	12,584,066
2022-09-14	1,045.78	1,050.45	1,003.77	1,045.78	1,045.78	26,615,114
2022-09-13	1,017.77	1,101.81	1,008.44	1,064.46	1,064.46	46,063,431
2022-09-12	1,017.77	1,064.46	994.43	1,003.77	1,003.77	28,772,897
2022-09-09	1,092.47	1,097.14	1,017.77	1,017.77	1,017.77	41,849,608
2022-09-08	1,073.80	1,106.48	1,069.13	1,092.47	1,092.47	11,311,972
2022-09-07	1,111.15	1,120.48	1,073.80	1,073.80	1,073.80	22,683,491
2022-09-06	1,125.15	1,139.16	1,097.14	1,115.81	1,115.81	13,892,037
2022-09-05	1,101.81	1,139.16	1,097.14	1,120.48	1,120.48	17,664,301
2022-09-02	1,115.81	1,129.82	1,101.81	1,101.81	1,101.81	14,850,230
2022-09-01	1,143.83	1,148.50	1,111.15	1,111.15	1,111.15	11,262,494
2022-08-31	1,139.16	1,148.50	1,101.81	1,143.83	1,143.83	31,176,359
2022-08-30	1,120.48	1,162.50	1,111.15	1,139.16	1,139.16	31,803,624
2022-08-29	1,129.82	1,129.82	1,069.13	1,106.48	1,106.48	38,698,825
2022-08-26	1,171.84	1,185.85	1,134.49	1,148.50	1,148.50	30,907,440
2022-08-25	1,134.49	1,171.84	1,134.49	1,162.50	1,162.50	25,731,032
2022-08-24	1,115.81	1,162.50	1,111.15	1,134.49	1,134.49	49,676,228
2022-08-23	1,157.83	1,195.18	1,111.15	1,120.48	1,120.48	86,826,330
2022-08-22	1,213.86	1,241.87	1,157.83	1,176.51	1,176.51	49,641,529
2022-08-19	1,260.54	1,279.22	1,241.87	1,241.87	1,241.87	12,812,931
2022-08-18	1,213.86	1,283.89	1,204.52	1,260.54	1,260.54	44,819,718
2022-08-16	1,353.92	1,377.26	1,260.54	1,260.54	1,260.54	61,702,535
2022-08-15	1,475.30	1,475.30	1,353.92	1,353.92	1,353.92	55,634,548
2022-08-12	1,414.61	1,456.63	1,391.27	1,433.29	1,433.29	32,913,895

← NewerPage 17 of 21 · 1,221 trading daysOlder →

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.