Bank Yudha Bhakti Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	1,181.18	1,241.87	1,148.50	1,190.51	1,190.51	72,409,091
2022-05-13	1,106.48	1,185.85	1,101.81	1,162.50	1,162.50	144,231,828
2022-05-12	1,265.21	1,265.21	1,181.18	1,181.18	1,181.18	71,394,136
2022-05-11	1,353.92	1,353.92	1,265.21	1,265.21	1,265.21	141,459,525
2022-05-10	1,367.92	1,391.27	1,358.59	1,358.59	1,358.59	51,807,665
2022-05-09	1,559.34	1,564.01	1,456.63	1,456.63	1,456.63	9,429,535
2022-04-28	1,526.66	1,564.01	1,493.98	1,564.01	1,564.01	44,556,475
2022-04-27	1,615.36	1,615.36	1,503.32	1,521.99	1,521.99	90,726,896
2022-04-26	1,741.42	1,746.09	1,615.36	1,615.36	1,615.36	79,021,236
2022-04-25	1,736.75	1,746.09	1,680.73	1,736.75	1,736.75	28,776,860
2022-04-22	1,774.10	1,778.77	1,732.08	1,736.75	1,736.75	21,561,547
2022-04-21	1,778.77	1,792.77	1,760.09	1,764.76	1,764.76	19,482,480
2022-04-20	1,778.77	1,820.79	1,755.42	1,774.10	1,774.10	26,971,104
2022-04-19	1,816.12	1,830.12	1,755.42	1,769.43	1,769.43	28,898,200
2022-04-18	1,839.46	1,853.47	1,774.10	1,811.45	1,811.45	31,384,876
2022-04-14	1,764.76	1,853.47	1,746.09	1,834.79	1,834.79	40,481,127
2022-04-13	1,783.44	1,792.77	1,736.75	1,755.42	1,755.42	27,349,262
2022-04-12	1,718.07	1,797.44	1,718.07	1,774.10	1,774.10	42,943,921
2022-04-11	1,736.75	1,788.11	1,690.06	1,718.07	1,718.07	65,267,246
2022-04-08	1,811.45	1,825.45	1,732.08	1,736.75	1,736.75	59,169,808
2022-04-07	1,811.45	1,848.80	1,746.09	1,802.11	1,802.11	82,927,585
2022-04-06	1,951.51	1,960.85	1,825.45	1,830.12	1,830.12	133,348,563
2022-04-05	1,979.52	2,016.87	1,932.83	1,960.85	1,960.85	33,906,787
2022-04-04	2,072.89	2,072.89	1,914.16	1,970.18	1,970.18	59,415,059
2022-04-01	2,082.23	2,082.23	2,026.21	2,044.88	2,044.88	16,946,861
2022-03-31	2,138.26	2,138.26	2,063.56	2,082.23	2,082.23	23,404,786
2022-03-30	2,054.22	2,128.92	2,054.22	2,110.24	2,110.24	35,611,444
2022-03-29	2,035.55	2,072.89	2,035.55	2,044.88	2,044.88	20,331,970
2022-03-28	2,054.22	2,082.23	2,026.21	2,035.55	2,035.55	18,056,917
2022-03-25	2,128.92	2,166.27	2,054.22	2,054.22	2,054.22	39,360,040
2022-03-24	2,100.91	2,110.24	2,063.56	2,110.24	2,110.24	19,329,011
2022-03-23	2,100.91	2,110.24	2,054.22	2,091.57	2,091.57	16,415,233
2022-03-22	2,035.55	2,100.91	2,026.21	2,091.57	2,091.57	25,724,820
2022-03-21	2,091.57	2,100.91	2,026.21	2,026.21	2,026.21	21,612,739
2022-03-18	2,082.23	2,110.24	2,007.53	2,054.22	2,054.22	303,332,523
2022-03-17	2,082.23	2,156.93	2,063.56	2,082.23	2,082.23	66,245,252
2022-03-16	1,923.50	2,100.91	1,923.50	2,063.56	2,063.56	82,897,812
2022-03-15	1,998.20	2,044.88	1,904.82	1,923.50	1,923.50	49,013,086
2022-03-14	2,035.55	2,091.57	1,998.20	1,998.20	1,998.20	48,150,637
2022-03-11	1,923.50	2,044.88	1,886.15	2,016.87	2,016.87	79,469,007
2022-03-10	1,895.48	1,914.16	1,844.13	1,914.16	1,914.16	55,208,518
2022-03-09	1,867.47	1,914.16	1,825.45	1,848.80	1,848.80	53,563,514
2022-03-08	1,867.47	1,988.86	1,792.77	1,825.45	1,825.45	89,183,312
2022-03-07	1,951.51	1,960.85	1,862.80	1,895.48	1,895.48	64,141,018
2022-03-04	2,054.22	2,110.24	1,951.51	1,960.85	1,960.85	88,045,625
2022-03-02	2,166.27	2,175.61	2,054.22	2,054.22	2,054.22	58,783,510
2022-03-01	2,203.62	2,278.32	2,156.93	2,184.94	2,184.94	42,583,755
2022-02-25	2,054.22	2,231.63	2,054.22	2,184.94	2,184.94	74,682,538
2022-02-24	2,287.65	2,296.99	2,128.92	2,128.92	2,128.92	91,445,835
2022-02-23	2,259.64	2,325.00	2,240.97	2,287.65	2,287.65	43,478,226
2022-02-22	2,278.32	2,362.35	2,212.96	2,240.97	2,240.97	108,785,741
2022-02-21	2,072.89	2,287.65	2,072.89	2,278.32	2,278.32	111,267,276
2022-02-18	2,147.59	2,194.28	2,100.91	2,100.91	2,100.91	48,288,684
2022-02-17	1,998.20	2,222.29	1,998.20	2,147.59	2,147.59	77,392,939
2022-02-16	2,026.21	2,054.22	1,988.86	2,016.87	2,016.87	26,849,442
2022-02-15	1,970.18	2,072.89	1,960.85	2,016.87	2,016.87	44,801,833
2022-02-14	2,138.26	2,166.27	1,988.86	1,988.86	1,988.86	73,880,920
2022-02-11	2,119.58	2,166.27	2,072.89	2,138.26	2,138.26	41,205,100
2022-02-10	2,007.53	2,222.29	1,998.20	2,110.24	2,110.24	139,441,076
2022-02-09	1,979.52	2,026.21	1,960.85	1,998.20	1,998.20	44,554,761

← NewerPage 19 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.