Bank Yudha Bhakti Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 240.00 | 246.00 | 238.00 | 240.00 | 240.00 | 13,890,300 |
| 2024-08-08 | 234.00 | 246.00 | 232.00 | 240.00 | 240.00 | 38,138,000 |
| 2024-08-07 | 230.00 | 240.00 | 230.00 | 234.00 | 234.00 | 23,402,400 |
| 2024-08-06 | 234.00 | 236.00 | 224.00 | 230.00 | 230.00 | 39,306,000 |
| 2024-08-05 | 250.00 | 252.00 | 228.00 | 232.00 | 232.00 | 70,596,800 |
| 2024-08-02 | 254.00 | 258.00 | 250.00 | 252.00 | 252.00 | 21,674,600 |
| 2024-08-01 | 258.00 | 258.00 | 254.00 | 256.00 | 256.00 | 14,385,800 |
| 2024-07-31 | 262.00 | 266.00 | 254.00 | 254.00 | 254.00 | 76,114,500 |
| 2024-07-30 | 246.00 | 262.00 | 246.00 | 260.00 | 260.00 | 56,217,600 |
| 2024-07-29 | 246.00 | 250.00 | 244.00 | 246.00 | 246.00 | 12,910,700 |
| 2024-07-26 | 242.00 | 248.00 | 242.00 | 244.00 | 244.00 | 11,612,400 |
| 2024-07-25 | 254.00 | 254.00 | 242.00 | 242.00 | 242.00 | 27,020,900 |
| 2024-07-24 | 258.00 | 264.00 | 252.00 | 252.00 | 252.00 | 27,149,100 |
| 2024-07-23 | 256.00 | 268.00 | 256.00 | 256.00 | 256.00 | 56,784,700 |
| 2024-07-22 | 264.00 | 264.00 | 252.00 | 256.00 | 256.00 | 17,191,000 |
| 2024-07-19 | 266.00 | 266.00 | 252.00 | 252.00 | 252.00 | 44,383,600 |
| 2024-07-18 | 264.00 | 276.00 | 262.00 | 264.00 | 264.00 | 81,636,700 |
| 2024-07-17 | 262.00 | 270.00 | 258.00 | 262.00 | 262.00 | 28,876,300 |
| 2024-07-16 | 270.00 | 274.00 | 260.00 | 262.00 | 262.00 | 39,487,900 |
| 2024-07-15 | 262.00 | 276.00 | 260.00 | 270.00 | 270.00 | 71,824,800 |
| 2024-07-12 | 256.00 | 264.00 | 256.00 | 260.00 | 260.00 | 34,506,000 |
| 2024-07-11 | 260.00 | 262.00 | 252.00 | 254.00 | 254.00 | 19,323,400 |
| 2024-07-10 | 262.00 | 264.00 | 254.00 | 258.00 | 258.00 | 31,865,500 |
| 2024-07-09 | 252.00 | 264.00 | 250.00 | 262.00 | 262.00 | 64,779,200 |
| 2024-07-08 | 252.00 | 260.00 | 250.00 | 252.00 | 252.00 | 34,466,500 |
| 2024-07-05 | 260.00 | 260.00 | 248.00 | 252.00 | 252.00 | 44,384,800 |
| 2024-07-04 | 256.00 | 268.00 | 254.00 | 258.00 | 258.00 | 72,810,900 |
| 2024-07-03 | 250.00 | 264.00 | 242.00 | 256.00 | 256.00 | 99,127,400 |
| 2024-07-02 | 240.00 | 254.00 | 240.00 | 244.00 | 244.00 | 45,239,100 |
| 2024-07-01 | 246.00 | 250.00 | 240.00 | 240.00 | 240.00 | 30,076,700 |
| 2024-06-28 | 238.00 | 252.00 | 236.00 | 246.00 | 246.00 | 69,219,400 |
| 2024-06-27 | 238.00 | 244.00 | 232.00 | 236.00 | 236.00 | 21,480,000 |
| 2024-06-26 | 238.00 | 242.00 | 234.00 | 238.00 | 238.00 | 8,883,600 |
| 2024-06-25 | 242.00 | 242.00 | 232.00 | 236.00 | 236.00 | 14,235,500 |
| 2024-06-24 | 232.00 | 246.00 | 230.00 | 240.00 | 240.00 | 44,464,900 |
| 2024-06-21 | 230.00 | 242.00 | 228.00 | 230.00 | 230.00 | 30,063,300 |
| 2024-06-20 | 220.00 | 236.00 | 216.00 | 230.00 | 230.00 | 28,036,700 |
| 2024-06-19 | 230.00 | 234.00 | 218.00 | 220.00 | 220.00 | 23,768,100 |
| 2024-06-14 | 238.00 | 238.00 | 230.00 | 230.00 | 230.00 | 13,339,600 |
| 2024-06-13 | 236.00 | 250.00 | 236.00 | 236.00 | 236.00 | 33,749,100 |
| 2024-06-12 | 238.00 | 240.00 | 226.00 | 234.00 | 234.00 | 25,134,200 |
| 2024-06-11 | 240.00 | 242.00 | 236.00 | 236.00 | 236.00 | 9,995,400 |
| 2024-06-10 | 242.00 | 242.00 | 234.00 | 238.00 | 238.00 | 20,126,100 |
| 2024-06-07 | 244.00 | 248.00 | 240.00 | 240.00 | 240.00 | 16,755,900 |
| 2024-06-06 | 242.00 | 248.00 | 240.00 | 242.00 | 242.00 | 17,700,600 |
| 2024-06-05 | 256.00 | 258.00 | 238.00 | 242.00 | 242.00 | 57,150,700 |
| 2024-06-04 | 266.00 | 274.00 | 254.00 | 256.00 | 256.00 | 61,948,900 |
| 2024-06-03 | 266.00 | 276.00 | 262.00 | 264.00 | 264.00 | 69,358,800 |
| 2024-05-31 | 258.00 | 280.00 | 258.00 | 264.00 | 264.00 | 111,856,100 |
| 2024-05-30 | 266.00 | 266.00 | 254.00 | 258.00 | 258.00 | 27,319,300 |
| 2024-05-29 | 270.00 | 276.00 | 264.00 | 264.00 | 264.00 | 37,959,400 |
| 2024-05-28 | 264.00 | 278.00 | 260.00 | 268.00 | 268.00 | 116,329,200 |
| 2024-05-27 | 282.00 | 296.00 | 262.00 | 264.00 | 264.00 | 292,567,700 |
| 2024-05-22 | 250.00 | 284.00 | 236.00 | 278.00 | 278.00 | 353,828,400 |
| 2024-05-21 | 240.00 | 242.00 | 232.00 | 232.00 | 232.00 | 16,694,600 |
| 2024-05-20 | 240.00 | 246.00 | 240.00 | 240.00 | 240.00 | 27,124,700 |
| 2024-05-17 | 242.00 | 242.00 | 236.00 | 240.00 | 240.00 | 12,164,700 |
| 2024-05-16 | 230.00 | 244.00 | 230.00 | 240.00 | 240.00 | 45,117,200 |
| 2024-05-15 | 232.00 | 236.00 | 230.00 | 230.00 | 230.00 | 20,724,800 |
| 2024-05-14 | 234.00 | 242.00 | 232.00 | 232.00 | 232.00 | 23,679,300 |
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.