Bank Yudha Bhakti Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 226.00 | 230.00 | 210.00 | 216.00 | 216.00 | 9,665,200 |
| 2023-10-31 | 210.00 | 224.00 | 210.00 | 224.00 | 224.00 | 20,714,200 |
| 2023-10-30 | 224.00 | 230.00 | 208.00 | 210.00 | 210.00 | 15,595,500 |
| 2023-10-27 | 230.00 | 236.00 | 222.00 | 226.00 | 226.00 | 15,168,100 |
| 2023-10-26 | 240.00 | 240.00 | 224.00 | 228.00 | 228.00 | 11,644,100 |
| 2023-10-25 | 246.00 | 252.00 | 236.00 | 238.00 | 238.00 | 18,507,400 |
| 2023-10-24 | 236.00 | 258.00 | 234.00 | 246.00 | 246.00 | 26,326,200 |
| 2023-10-23 | 216.00 | 248.00 | 216.00 | 236.00 | 236.00 | 18,305,400 |
| 2023-10-20 | 254.00 | 256.00 | 244.00 | 248.00 | 248.00 | 17,591,200 |
| 2023-10-19 | 270.00 | 272.00 | 254.00 | 254.00 | 254.00 | 22,516,900 |
| 2023-10-18 | 264.00 | 270.00 | 264.00 | 270.00 | 270.00 | 10,845,000 |
| 2023-10-17 | 270.00 | 284.00 | 264.00 | 264.00 | 264.00 | 20,658,300 |
| 2023-10-16 | 276.00 | 282.00 | 248.00 | 268.00 | 268.00 | 26,998,900 |
| 2023-10-13 | 298.00 | 298.00 | 276.00 | 278.00 | 278.00 | 37,807,100 |
| 2023-10-12 | 302.00 | 304.00 | 298.00 | 298.00 | 298.00 | 7,757,900 |
| 2023-10-11 | 302.00 | 314.00 | 298.00 | 302.00 | 302.00 | 17,630,800 |
| 2023-10-10 | 300.00 | 304.00 | 300.00 | 300.00 | 300.00 | 6,400,000 |
| 2023-10-09 | 298.00 | 308.00 | 296.00 | 298.00 | 298.00 | 14,580,500 |
| 2023-10-06 | 302.00 | 304.00 | 298.00 | 298.00 | 298.00 | 9,115,700 |
| 2023-10-05 | 304.00 | 308.00 | 300.00 | 302.00 | 302.00 | 7,319,900 |
| 2023-10-04 | 322.00 | 322.00 | 300.00 | 302.00 | 302.00 | 27,654,900 |
| 2023-10-03 | 296.00 | 324.00 | 296.00 | 320.00 | 320.00 | 50,285,200 |
| 2023-10-02 | 310.00 | 314.00 | 300.00 | 306.00 | 306.00 | 11,390,000 |
| 2023-09-29 | 308.00 | 314.00 | 304.00 | 310.00 | 310.00 | 6,030,100 |
| 2023-09-27 | 310.00 | 316.00 | 306.00 | 308.00 | 308.00 | 10,872,000 |
| 2023-09-26 | 324.00 | 328.00 | 308.00 | 310.00 | 310.00 | 20,092,700 |
| 2023-09-25 | 332.00 | 336.00 | 320.00 | 322.00 | 322.00 | 16,803,400 |
| 2023-09-22 | 302.00 | 338.00 | 302.00 | 328.00 | 328.00 | 28,998,000 |
| 2023-09-21 | 318.00 | 356.00 | 318.00 | 322.00 | 322.00 | 70,581,100 |
| 2023-09-20 | 352.00 | 380.00 | 336.00 | 336.00 | 336.00 | 247,028,600 |
| 2023-09-19 | 300.00 | 362.00 | 290.00 | 350.00 | 350.00 | 266,169,100 |
| 2023-09-18 | 296.00 | 306.00 | 282.00 | 296.00 | 296.00 | 39,711,100 |
| 2023-09-15 | 310.00 | 314.00 | 296.00 | 296.00 | 296.00 | 34,684,500 |
| 2023-09-14 | 300.00 | 320.00 | 300.00 | 310.00 | 310.00 | 19,916,000 |
| 2023-09-13 | 320.00 | 320.00 | 312.00 | 318.00 | 318.00 | 19,381,400 |
| 2023-09-12 | 332.00 | 334.00 | 318.00 | 320.00 | 320.00 | 24,443,600 |
| 2023-09-11 | 324.00 | 342.00 | 322.00 | 330.00 | 330.00 | 25,149,600 |
| 2023-09-08 | 328.00 | 330.00 | 316.00 | 324.00 | 324.00 | 20,664,700 |
| 2023-09-07 | 330.00 | 340.00 | 320.00 | 326.00 | 326.00 | 31,510,800 |
| 2023-09-06 | 326.00 | 336.00 | 322.00 | 326.00 | 326.00 | 23,359,400 |
| 2023-09-05 | 328.00 | 334.00 | 322.00 | 326.00 | 326.00 | 14,749,200 |
| 2023-09-04 | 296.00 | 338.00 | 296.00 | 326.00 | 326.00 | 18,916,700 |
| 2023-09-01 | 346.00 | 346.00 | 324.00 | 326.00 | 326.00 | 38,401,600 |
| 2023-08-31 | 334.00 | 352.00 | 332.00 | 344.00 | 344.00 | 43,599,400 |
| 2023-08-30 | 356.00 | 362.00 | 332.00 | 332.00 | 332.00 | 28,539,200 |
| 2023-08-29 | 354.00 | 364.00 | 352.00 | 356.00 | 356.00 | 10,835,500 |
| 2023-08-28 | 352.00 | 358.00 | 348.00 | 354.00 | 354.00 | 12,952,200 |
| 2023-08-25 | 364.00 | 370.00 | 352.00 | 352.00 | 352.00 | 19,212,000 |
| 2023-08-24 | 360.00 | 398.00 | 360.00 | 364.00 | 364.00 | 55,829,600 |
| 2023-08-23 | 342.00 | 366.00 | 342.00 | 358.00 | 358.00 | 29,818,700 |
| 2023-08-22 | 368.00 | 370.00 | 350.00 | 358.00 | 358.00 | 30,017,700 |
| 2023-08-21 | 384.00 | 384.00 | 366.00 | 368.00 | 368.00 | 20,722,000 |
| 2023-08-18 | 390.00 | 392.00 | 376.00 | 384.00 | 384.00 | 16,902,000 |
| 2023-08-16 | 388.00 | 396.00 | 386.00 | 388.00 | 388.00 | 27,893,600 |
| 2023-08-15 | 390.00 | 392.00 | 386.00 | 388.00 | 388.00 | 4,582,300 |
| 2023-08-14 | 398.00 | 398.00 | 376.00 | 388.00 | 388.00 | 16,984,400 |
| 2023-08-11 | 392.00 | 408.00 | 392.00 | 394.00 | 394.00 | 16,204,400 |
| 2023-08-10 | 392.00 | 398.00 | 390.00 | 392.00 | 392.00 | 28,089,600 |
| 2023-08-09 | 408.00 | 410.00 | 392.00 | 392.00 | 392.00 | 23,684,900 |
| 2023-08-08 | 402.00 | 420.00 | 400.00 | 408.00 | 408.00 | 26,801,000 |
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.