Bank Yudha Bhakti Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 306.00 | 336.00 | 306.00 | 318.00 | 318.00 | 29,146,600 |
| 2024-01-26 | 348.00 | 350.00 | 318.00 | 322.00 | 322.00 | 60,623,100 |
| 2024-01-25 | 346.00 | 356.00 | 344.00 | 346.00 | 346.00 | 26,842,000 |
| 2024-01-24 | 352.00 | 354.00 | 342.00 | 344.00 | 344.00 | 23,591,300 |
| 2024-01-23 | 356.00 | 362.00 | 350.00 | 350.00 | 350.00 | 25,512,300 |
| 2024-01-22 | 354.00 | 368.00 | 350.00 | 356.00 | 356.00 | 68,036,900 |
| 2024-01-19 | 360.00 | 374.00 | 350.00 | 354.00 | 354.00 | 152,659,400 |
| 2024-01-18 | 358.00 | 364.00 | 346.00 | 356.00 | 356.00 | 61,258,200 |
| 2024-01-17 | 344.00 | 370.00 | 340.00 | 356.00 | 356.00 | 108,151,100 |
| 2024-01-16 | 372.00 | 382.00 | 350.00 | 360.00 | 360.00 | 103,629,800 |
| 2024-01-15 | 396.00 | 404.00 | 370.00 | 380.00 | 380.00 | 136,338,100 |
| 2024-01-12 | 462.00 | 462.00 | 362.00 | 396.00 | 396.00 | 388,641,800 |
| 2024-01-11 | 462.00 | 476.00 | 460.00 | 460.00 | 460.00 | 91,290,900 |
| 2024-01-10 | 474.00 | 480.00 | 460.00 | 460.00 | 460.00 | 80,056,100 |
| 2024-01-09 | 456.00 | 474.00 | 450.00 | 470.00 | 470.00 | 119,911,300 |
| 2024-01-08 | 462.00 | 468.00 | 448.00 | 454.00 | 454.00 | 50,717,100 |
| 2024-01-05 | 468.00 | 480.00 | 460.00 | 460.00 | 460.00 | 66,324,900 |
| 2024-01-04 | 468.00 | 476.00 | 464.00 | 466.00 | 466.00 | 44,306,300 |
| 2024-01-03 | 458.00 | 480.00 | 454.00 | 466.00 | 466.00 | 150,112,400 |
| 2024-01-02 | 436.00 | 462.00 | 430.00 | 458.00 | 458.00 | 81,024,000 |
| 2023-12-29 | 450.00 | 452.00 | 430.00 | 436.00 | 436.00 | 42,786,300 |
| 2023-12-28 | 448.00 | 460.00 | 444.00 | 448.00 | 448.00 | 35,277,500 |
| 2023-12-27 | 462.00 | 474.00 | 440.00 | 448.00 | 448.00 | 85,409,100 |
| 2023-12-22 | 460.00 | 492.00 | 458.00 | 462.00 | 462.00 | 187,317,000 |
| 2023-12-21 | 472.00 | 480.00 | 452.00 | 458.00 | 458.00 | 83,748,300 |
| 2023-12-20 | 474.00 | 496.00 | 462.00 | 470.00 | 470.00 | 175,421,300 |
| 2023-12-19 | 452.00 | 480.00 | 446.00 | 470.00 | 470.00 | 137,191,200 |
| 2023-12-18 | 480.00 | 486.00 | 436.00 | 446.00 | 446.00 | 173,445,200 |
| 2023-12-15 | 492.00 | 505.00 | 470.00 | 476.00 | 476.00 | 236,173,000 |
| 2023-12-14 | 440.00 | 494.00 | 438.00 | 486.00 | 486.00 | 605,238,300 |
| 2023-12-13 | 446.00 | 474.00 | 412.00 | 424.00 | 424.00 | 446,667,200 |
| 2023-12-12 | 380.00 | 462.00 | 370.00 | 440.00 | 440.00 | 971,881,700 |
| 2023-12-11 | 352.00 | 416.00 | 352.00 | 370.00 | 370.00 | 652,071,800 |
| 2023-12-08 | 350.00 | 362.00 | 346.00 | 352.00 | 352.00 | 69,551,100 |
| 2023-12-07 | 362.00 | 368.00 | 342.00 | 348.00 | 348.00 | 115,297,000 |
| 2023-12-06 | 366.00 | 372.00 | 358.00 | 362.00 | 362.00 | 60,564,700 |
| 2023-12-05 | 362.00 | 378.00 | 352.00 | 364.00 | 364.00 | 193,795,500 |
| 2023-12-04 | 386.00 | 396.00 | 354.00 | 358.00 | 358.00 | 288,605,300 |
| 2023-12-01 | 338.00 | 384.00 | 334.00 | 384.00 | 384.00 | 328,902,400 |
| 2023-11-30 | 368.00 | 382.00 | 324.00 | 334.00 | 334.00 | 399,751,700 |
| 2023-11-29 | 384.00 | 384.00 | 354.00 | 362.00 | 362.00 | 175,249,100 |
| 2023-11-28 | 364.00 | 398.00 | 352.00 | 376.00 | 376.00 | 379,229,100 |
| 2023-11-27 | 374.00 | 412.00 | 354.00 | 372.00 | 372.00 | 838,340,200 |
| 2023-11-24 | 292.00 | 350.00 | 280.00 | 350.00 | 350.00 | 614,076,800 |
| 2023-11-23 | 250.00 | 288.00 | 250.00 | 280.00 | 280.00 | 182,256,100 |
| 2023-11-22 | 264.00 | 264.00 | 248.00 | 250.00 | 250.00 | 27,038,300 |
| 2023-11-21 | 270.00 | 276.00 | 260.00 | 262.00 | 262.00 | 17,045,600 |
| 2023-11-20 | 270.00 | 272.00 | 254.00 | 268.00 | 268.00 | 26,557,000 |
| 2023-11-17 | 276.00 | 284.00 | 268.00 | 270.00 | 270.00 | 28,030,300 |
| 2023-11-16 | 300.00 | 300.00 | 270.00 | 274.00 | 274.00 | 126,225,400 |
| 2023-11-15 | 300.00 | 300.00 | 272.00 | 278.00 | 278.00 | 87,765,000 |
| 2023-11-14 | 246.00 | 288.00 | 244.00 | 280.00 | 280.00 | 83,623,000 |
| 2023-11-13 | 250.00 | 254.00 | 242.00 | 246.00 | 246.00 | 16,588,100 |
| 2023-11-10 | 254.00 | 268.00 | 248.00 | 250.00 | 250.00 | 67,508,000 |
| 2023-11-09 | 228.00 | 256.00 | 228.00 | 252.00 | 252.00 | 68,125,800 |
| 2023-11-08 | 234.00 | 238.00 | 228.00 | 228.00 | 228.00 | 4,339,400 |
| 2023-11-07 | 240.00 | 240.00 | 230.00 | 232.00 | 232.00 | 10,279,400 |
| 2023-11-06 | 234.00 | 244.00 | 234.00 | 240.00 | 240.00 | 18,116,400 |
| 2023-11-03 | 224.00 | 242.00 | 222.00 | 234.00 | 234.00 | 35,331,000 |
| 2023-11-02 | 216.00 | 226.00 | 216.00 | 224.00 | 224.00 | 12,847,500 |
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.