Bank Yudha Bhakti Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 246.00 | 246.00 | 234.00 | 234.00 | 234.00 | 26,482,700 |
| 2024-05-08 | 250.00 | 250.00 | 244.00 | 246.00 | 246.00 | 13,999,500 |
| 2024-05-07 | 254.00 | 254.00 | 246.00 | 248.00 | 248.00 | 18,220,900 |
| 2024-05-06 | 258.00 | 260.00 | 250.00 | 252.00 | 252.00 | 25,451,100 |
| 2024-05-03 | 244.00 | 254.00 | 244.00 | 248.00 | 248.00 | 23,024,200 |
| 2024-05-02 | 248.00 | 250.00 | 240.00 | 244.00 | 244.00 | 16,505,700 |
| 2024-04-30 | 244.00 | 254.00 | 244.00 | 246.00 | 246.00 | 22,332,800 |
| 2024-04-29 | 240.00 | 252.00 | 238.00 | 242.00 | 242.00 | 21,327,000 |
| 2024-04-26 | 248.00 | 252.00 | 240.00 | 240.00 | 240.00 | 14,904,400 |
| 2024-04-25 | 256.00 | 256.00 | 244.00 | 248.00 | 248.00 | 21,660,400 |
| 2024-04-24 | 250.00 | 264.00 | 248.00 | 254.00 | 254.00 | 49,137,700 |
| 2024-04-23 | 242.00 | 252.00 | 242.00 | 248.00 | 248.00 | 26,485,700 |
| 2024-04-22 | 240.00 | 248.00 | 226.00 | 242.00 | 242.00 | 20,613,900 |
| 2024-04-19 | 254.00 | 254.00 | 234.00 | 242.00 | 242.00 | 45,424,900 |
| 2024-04-18 | 260.00 | 266.00 | 252.00 | 254.00 | 254.00 | 26,689,000 |
| 2024-04-17 | 252.00 | 262.00 | 250.00 | 260.00 | 260.00 | 29,764,400 |
| 2024-04-16 | 268.00 | 268.00 | 248.00 | 252.00 | 252.00 | 52,556,800 |
| 2024-04-05 | 270.00 | 274.00 | 266.00 | 268.00 | 268.00 | 15,626,400 |
| 2024-04-04 | 268.00 | 274.00 | 266.00 | 270.00 | 270.00 | 24,753,000 |
| 2024-04-03 | 280.00 | 280.00 | 264.00 | 264.00 | 264.00 | 35,524,700 |
| 2024-04-02 | 270.00 | 286.00 | 270.00 | 278.00 | 278.00 | 53,794,200 |
| 2024-04-01 | 278.00 | 284.00 | 266.00 | 270.00 | 270.00 | 39,747,900 |
| 2024-03-28 | 300.00 | 306.00 | 276.00 | 278.00 | 278.00 | 108,157,600 |
| 2024-03-27 | 308.00 | 314.00 | 296.00 | 300.00 | 300.00 | 99,438,400 |
| 2024-03-26 | 318.00 | 318.00 | 288.00 | 304.00 | 304.00 | 252,120,600 |
| 2024-03-25 | 296.00 | 296.00 | 282.00 | 286.00 | 286.00 | 76,723,200 |
| 2024-03-22 | 280.00 | 306.00 | 280.00 | 280.00 | 280.00 | 284,215,900 |
| 2024-03-21 | 258.00 | 282.00 | 254.00 | 280.00 | 280.00 | 147,022,600 |
| 2024-03-20 | 252.00 | 264.00 | 248.00 | 252.00 | 252.00 | 42,686,700 |
| 2024-03-19 | 262.00 | 268.00 | 254.00 | 254.00 | 254.00 | 37,240,000 |
| 2024-03-18 | 260.00 | 274.00 | 248.00 | 262.00 | 262.00 | 89,345,600 |
| 2024-03-15 | 266.00 | 266.00 | 256.00 | 256.00 | 256.00 | 35,724,800 |
| 2024-03-14 | 254.00 | 282.00 | 254.00 | 262.00 | 262.00 | 95,980,900 |
| 2024-03-13 | 294.00 | 298.00 | 262.00 | 268.00 | 268.00 | 154,631,700 |
| 2024-03-08 | 278.00 | 312.00 | 276.00 | 292.00 | 292.00 | 330,372,900 |
| 2024-03-07 | 296.00 | 300.00 | 276.00 | 276.00 | 276.00 | 231,830,000 |
| 2024-03-06 | 248.00 | 298.00 | 238.00 | 296.00 | 296.00 | 503,048,400 |
| 2024-03-05 | 210.00 | 268.00 | 210.00 | 242.00 | 242.00 | 295,753,300 |
| 2024-03-04 | 242.00 | 244.00 | 224.00 | 226.00 | 226.00 | 25,836,700 |
| 2024-03-01 | 250.00 | 252.00 | 238.00 | 242.00 | 242.00 | 23,919,200 |
| 2024-02-29 | 244.00 | 260.00 | 244.00 | 248.00 | 248.00 | 33,050,100 |
| 2024-02-28 | 244.00 | 254.00 | 242.00 | 246.00 | 246.00 | 40,208,500 |
| 2024-02-27 | 250.00 | 250.00 | 240.00 | 246.00 | 246.00 | 20,187,300 |
| 2024-02-26 | 256.00 | 256.00 | 248.00 | 248.00 | 248.00 | 15,469,600 |
| 2024-02-23 | 258.00 | 266.00 | 252.00 | 256.00 | 256.00 | 20,893,200 |
| 2024-02-22 | 234.00 | 262.00 | 234.00 | 256.00 | 256.00 | 22,888,300 |
| 2024-02-21 | 270.00 | 272.00 | 246.00 | 250.00 | 250.00 | 55,274,500 |
| 2024-02-20 | 274.00 | 278.00 | 260.00 | 270.00 | 270.00 | 22,519,000 |
| 2024-02-19 | 296.00 | 298.00 | 268.00 | 272.00 | 272.00 | 46,135,800 |
| 2024-02-16 | 306.00 | 310.00 | 292.00 | 294.00 | 294.00 | 25,931,600 |
| 2024-02-15 | 312.00 | 316.00 | 306.00 | 306.00 | 306.00 | 15,732,700 |
| 2024-02-13 | 314.00 | 318.00 | 306.00 | 310.00 | 310.00 | 15,254,900 |
| 2024-02-12 | 314.00 | 320.00 | 312.00 | 314.00 | 314.00 | 12,803,000 |
| 2024-02-07 | 320.00 | 322.00 | 310.00 | 314.00 | 314.00 | 17,370,500 |
| 2024-02-06 | 292.00 | 330.00 | 292.00 | 318.00 | 318.00 | 41,566,400 |
| 2024-02-05 | 318.00 | 322.00 | 306.00 | 308.00 | 308.00 | 21,205,500 |
| 2024-02-02 | 320.00 | 324.00 | 316.00 | 318.00 | 318.00 | 15,654,000 |
| 2024-02-01 | 328.00 | 330.00 | 314.00 | 318.00 | 318.00 | 30,411,400 |
| 2024-01-31 | 330.00 | 336.00 | 324.00 | 328.00 | 328.00 | 22,460,900 |
| 2024-01-30 | 324.00 | 334.00 | 318.00 | 330.00 | 330.00 | 32,358,300 |
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.