Bank Yudha Bhakti Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	1,960.85	2,054.22	1,951.51	1,979.52	1,979.52	76,734,402
2022-02-07	1,988.86	2,026.21	1,932.83	1,960.85	1,960.85	44,051,835
2022-02-04	1,867.47	2,072.89	1,867.47	1,988.86	1,988.86	60,822,844
2022-02-03	1,979.52	2,016.87	1,886.15	1,960.85	1,960.85	65,452,737
2022-02-02	1,820.79	2,026.21	1,811.45	1,979.52	1,979.52	121,134,302
2022-01-31	1,802.11	1,853.47	1,769.43	1,802.11	1,802.11	66,453,448
2022-01-28	1,680.73	1,830.12	1,676.06	1,792.77	1,792.77	129,021,860
2022-01-27	1,680.73	1,704.07	1,601.36	1,666.72	1,666.72	96,382,775
2022-01-26	1,708.74	1,774.10	1,592.02	1,680.73	1,680.73	213,636,753
2022-01-25	1,802.11	1,820.79	1,708.74	1,708.74	1,708.74	124,147,465
2022-01-24	1,960.85	1,960.85	1,834.79	1,834.79	1,834.79	107,258,757
2022-01-21	1,951.51	1,988.86	1,923.50	1,970.18	1,970.18	50,385,208
2022-01-20	1,970.18	2,063.56	1,942.17	1,960.85	1,960.85	47,102,697
2022-01-19	2,072.89	2,100.91	1,970.18	1,970.18	1,970.18	70,127,076
2022-01-18	2,175.61	2,175.61	2,026.21	2,082.23	2,082.23	72,979,273
2022-01-17	2,138.26	2,194.28	2,072.89	2,138.26	2,138.26	116,374,607
2022-01-14	2,278.32	2,296.99	2,128.92	2,138.26	2,138.26	137,346,587
2022-01-13	2,147.59	2,315.67	2,128.92	2,278.32	2,278.32	135,586,883
2022-01-12	2,054.22	2,203.62	2,044.88	2,119.58	2,119.58	118,729,233
2022-01-11	2,231.63	2,259.64	2,072.89	2,072.89	2,072.89	111,535,446
2022-01-10	2,184.94	2,231.63	2,100.91	2,222.29	2,222.29	82,334,270
2022-01-07	2,325.00	2,334.34	2,175.61	2,194.28	2,194.28	99,169,857
2022-01-06	2,194.28	2,287.65	2,091.57	2,278.32	2,278.32	143,970,834
2022-01-05	2,334.34	2,334.34	2,203.62	2,203.62	2,203.62	82,140,853
2022-01-04	2,399.70	2,437.05	2,240.97	2,343.68	2,343.68	119,651,977
2022-01-03	2,465.06	2,511.75	2,381.03	2,399.70	2,399.70	60,812,027
2021-12-30	2,530.43	2,558.44	2,455.73	2,455.73	2,455.73	33,127,445
2021-12-29	2,549.10	2,577.11	2,511.75	2,530.43	2,530.43	19,285,851
2021-12-28	2,567.77	2,586.45	2,493.08	2,558.44	2,558.44	52,908,618
2021-12-27	2,614.46	2,661.15	2,539.76	2,539.76	2,539.76	57,987,889
2021-12-24	2,577.11	2,633.14	2,530.43	2,614.46	2,614.46	69,134,826
2021-12-23	2,605.12	2,698.50	2,549.10	2,549.10	2,549.10	76,094,500
2021-12-22	2,455.73	2,614.46	2,455.73	2,605.12	2,605.12	99,862,237
2021-12-21	2,474.40	2,521.09	2,353.02	2,455.73	2,455.73	89,622,730
2021-12-20	2,493.08	2,707.84	2,446.39	2,455.73	2,455.73	215,873,144
2021-12-17	2,427.71	2,521.09	2,409.04	2,521.09	2,521.09	66,428,173
2021-12-16	2,455.73	2,474.40	2,381.03	2,427.71	2,427.71	53,626,701
2021-12-15	2,455.73	2,530.43	2,409.04	2,427.71	2,427.71	90,599,344
2021-12-14	2,399.70	2,474.40	2,250.30	2,455.73	2,455.73	90,069,215
2021-12-13	2,427.71	2,502.41	2,399.70	2,418.38	2,418.38	43,308,478
2021-12-10	2,437.05	2,539.76	2,409.04	2,418.38	2,418.38	82,120,183
2021-12-09	2,409.04	2,549.10	2,399.70	2,446.39	2,446.39	82,618,718
2021-12-08	2,549.10	2,651.81	2,353.02	2,418.38	2,418.38	182,621,038
2021-12-07	2,521.09	2,670.49	2,465.06	2,521.09	2,521.09	212,089,635
2021-12-06	2,063.56	2,567.77	1,988.86	2,567.77	2,567.77	287,486,293
2021-12-03	2,026.21	2,054.22	1,932.83	2,054.22	2,054.22	94,790,891
2021-12-02	2,100.91	2,166.27	2,007.53	2,007.53	2,007.53	97,978,086
2021-12-01	2,156.93	2,222.29	2,082.23	2,156.93	2,156.93	46,951,583
2021-11-30	2,194.28	2,343.68	2,100.91	2,128.92	2,128.92	117,205,141
2021-11-29	1,867.47	2,278.32	1,867.47	2,194.28	2,194.28	216,150,417
2021-11-26	2,044.88	2,082.23	1,942.17	2,026.21	2,026.21	68,654,177
2021-11-25	1,970.18	2,110.24	1,970.18	2,072.89	2,072.89	87,389,230
2021-11-24	1,979.52	2,044.88	1,932.83	1,970.18	1,970.18	82,806,566
2021-11-23	2,007.53	2,026.21	1,867.47	1,970.18	1,970.18	125,469,144
2021-11-22	2,044.88	2,119.58	1,988.86	2,007.53	2,007.53	77,827,001
2021-11-19	2,110.24	2,222.29	1,988.86	2,035.55	2,035.55	161,070,843
2021-11-18	1,904.82	2,138.26	1,867.47	2,091.57	2,091.57	238,855,542
2021-11-17	1,923.50	2,026.21	1,886.15	1,904.82	1,904.82	201,257,134
2021-11-16	1,736.75	1,942.17	1,690.06	1,923.50	1,923.50	392,533,506
2021-11-15	1,433.29	1,783.44	1,433.29	1,732.08	1,732.08	482,522,292

← NewerPage 20 of 21 · 1,216 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.