Bank Yudha Bhakti Tbk historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-12	1,419.28	1,479.97	1,414.61	1,433.29	1,433.29	97,191,354
2021-11-11	1,391.27	1,437.95	1,372.59	1,423.95	1,423.95	50,009,941
2021-11-10	1,409.94	1,437.95	1,377.26	1,395.94	1,395.94	50,458,569
2021-11-09	1,470.63	1,484.64	1,377.26	1,409.94	1,409.94	98,293,164
2021-11-08	1,367.92	1,512.65	1,353.92	1,456.63	1,456.63	264,707,593
2021-11-05	1,419.28	1,419.28	1,344.58	1,358.59	1,358.59	62,198,500
2021-11-04	1,335.24	1,381.93	1,316.57	1,381.93	1,381.93	47,275,336
2021-11-03	1,302.56	1,330.57	1,293.22	1,311.90	1,311.90	18,167,012
2021-11-02	1,349.25	1,363.26	1,293.22	1,302.56	1,302.56	36,229,927
2021-11-01	1,321.24	1,405.27	1,321.24	1,344.58	1,344.58	96,356,215
2021-10-29	1,321.24	1,344.58	1,297.89	1,316.57	1,316.57	34,796,439
2021-10-28	1,297.89	1,363.26	1,279.22	1,316.57	1,316.57	47,587,416
2021-10-27	1,372.59	1,377.26	1,293.22	1,297.89	1,297.89	105,700,394
2021-10-26	1,400.60	1,456.63	1,316.57	1,381.93	1,381.93	167,433,667
2021-10-25	1,321.24	1,400.60	1,293.22	1,391.27	1,391.27	142,367,062
2021-10-22	1,279.22	1,325.91	1,265.21	1,311.90	1,311.90	63,045,420
2021-10-21	1,246.54	1,321.24	1,227.86	1,279.22	1,279.22	109,555,551
2021-10-19	1,283.89	1,283.89	1,213.86	1,237.20	1,237.20	33,079,894
2021-10-18	1,143.83	1,265.21	1,139.16	1,265.21	1,265.21	105,047,426
2021-10-15	1,167.17	1,190.51	1,129.82	1,143.83	1,143.83	38,619,145
2021-10-14	1,069.13	1,176.51	1,008.44	1,157.83	1,157.83	145,552,972

← NewerPage 21 of 21 · 1,221 trading days

Stock splits

No stock splits on record.

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.