Bank Yudha Bhakti Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-08 | 402.00 | 420.00 | 400.00 | 408.00 | 408.00 | 26,801,000 |
| 2023-08-07 | 376.00 | 412.00 | 376.00 | 402.00 | 402.00 | 23,020,900 |
| 2023-08-04 | 416.00 | 420.00 | 406.00 | 408.00 | 408.00 | 25,612,700 |
| 2023-08-03 | 418.00 | 424.00 | 414.00 | 416.00 | 416.00 | 17,667,600 |
| 2023-08-02 | 416.00 | 432.00 | 410.00 | 418.00 | 418.00 | 28,295,500 |
| 2023-08-01 | 456.00 | 456.00 | 432.00 | 432.00 | 432.00 | 34,996,900 |
| 2023-07-31 | 458.00 | 462.00 | 450.00 | 454.00 | 454.00 | 24,549,800 |
| 2023-07-28 | 460.00 | 460.00 | 456.00 | 458.00 | 458.00 | 12,142,900 |
| 2023-07-27 | 456.00 | 462.00 | 456.00 | 458.00 | 458.00 | 12,577,400 |
| 2023-07-26 | 462.00 | 464.00 | 452.00 | 456.00 | 456.00 | 21,670,400 |
| 2023-07-25 | 464.00 | 468.00 | 460.00 | 460.00 | 460.00 | 30,775,300 |
| 2023-07-24 | 468.00 | 470.00 | 462.00 | 464.00 | 464.00 | 10,447,500 |
| 2023-07-21 | 472.00 | 472.00 | 464.00 | 466.00 | 466.00 | 15,523,100 |
| 2023-07-20 | 472.00 | 476.00 | 470.00 | 472.00 | 472.00 | 6,936,800 |
| 2023-07-18 | 482.00 | 486.00 | 466.00 | 472.00 | 472.00 | 32,262,000 |
| 2023-07-17 | 480.00 | 488.00 | 480.00 | 482.00 | 482.00 | 11,840,900 |
| 2023-07-14 | 484.00 | 486.00 | 476.00 | 480.00 | 480.00 | 23,622,200 |
| 2023-07-13 | 482.00 | 498.00 | 482.00 | 482.00 | 482.00 | 42,087,900 |
| 2023-07-12 | 478.00 | 484.00 | 476.00 | 480.00 | 480.00 | 36,646,300 |
| 2023-07-11 | 472.00 | 488.00 | 468.00 | 476.00 | 476.00 | 63,306,000 |
| 2023-07-10 | 464.00 | 480.00 | 462.00 | 468.00 | 468.00 | 45,484,300 |
| 2023-07-07 | 466.00 | 472.00 | 460.00 | 460.00 | 460.00 | 22,064,500 |
| 2023-07-06 | 462.00 | 474.00 | 462.00 | 466.00 | 466.00 | 17,062,200 |
| 2023-07-05 | 466.00 | 476.00 | 460.00 | 464.00 | 464.00 | 25,359,500 |
| 2023-07-04 | 476.00 | 486.00 | 466.00 | 468.00 | 468.00 | 44,674,900 |
| 2023-07-03 | 490.00 | 492.00 | 472.00 | 476.00 | 476.00 | 29,795,800 |
| 2023-06-27 | 486.00 | 500.00 | 486.00 | 488.00 | 488.00 | 20,681,900 |
| 2023-06-26 | 486.00 | 490.00 | 476.00 | 486.00 | 486.00 | 17,705,500 |
| 2023-06-23 | 500.00 | 505.00 | 486.00 | 486.00 | 486.00 | 19,200,900 |
| 2023-06-22 | 505.00 | 515.00 | 498.00 | 500.00 | 500.00 | 27,080,000 |
| 2023-06-21 | 490.00 | 505.00 | 466.00 | 500.00 | 500.00 | 38,981,500 |
| 2023-06-20 | 505.00 | 515.00 | 490.00 | 490.00 | 490.00 | 35,017,500 |
| 2023-06-19 | 510.00 | 525.00 | 498.00 | 505.00 | 505.00 | 32,716,000 |
| 2023-06-16 | 515.00 | 540.00 | 505.00 | 515.00 | 515.00 | 35,808,500 |
| 2023-06-15 | 530.00 | 535.00 | 505.00 | 510.00 | 510.00 | 21,208,600 |
| 2023-06-14 | 530.00 | 540.00 | 500.00 | 530.00 | 530.00 | 42,827,000 |
| 2023-06-13 | 525.00 | 565.00 | 525.00 | 525.00 | 525.00 | 74,395,300 |
| 2023-06-12 | 525.00 | 535.00 | 510.00 | 525.00 | 525.00 | 40,371,900 |
| 2023-06-09 | 505.00 | 535.00 | 505.00 | 520.00 | 520.00 | 78,247,300 |
| 2023-06-08 | 490.00 | 525.00 | 486.00 | 500.00 | 500.00 | 113,523,800 |
| 2023-06-07 | 488.00 | 515.00 | 486.00 | 490.00 | 490.00 | 65,201,300 |
| 2023-06-06 | 466.00 | 498.00 | 464.00 | 484.00 | 484.00 | 55,670,100 |
| 2023-06-05 | 454.00 | 480.00 | 450.00 | 466.00 | 466.00 | 21,167,600 |
| 2023-05-31 | 480.00 | 486.00 | 450.00 | 450.00 | 450.00 | 45,089,800 |
| 2023-05-30 | 478.00 | 494.00 | 474.00 | 482.00 | 482.00 | 24,402,300 |
| 2023-05-29 | 520.00 | 520.00 | 484.00 | 484.00 | 484.00 | 37,084,200 |
| 2023-05-26 | 540.00 | 540.00 | 510.00 | 520.00 | 520.00 | 20,940,500 |
| 2023-05-25 | 545.00 | 545.00 | 530.00 | 540.00 | 540.00 | 10,847,600 |
| 2023-05-24 | 550.00 | 550.00 | 530.00 | 545.00 | 545.00 | 14,338,100 |
| 2023-05-23 | 550.00 | 565.00 | 540.00 | 550.00 | 550.00 | 16,471,300 |
| 2023-05-22 | 555.00 | 560.00 | 535.00 | 550.00 | 550.00 | 16,943,700 |
| 2023-05-19 | 555.00 | 565.00 | 545.00 | 555.00 | 555.00 | 9,539,100 |
| 2023-05-17 | 560.00 | 565.00 | 555.00 | 555.00 | 555.00 | 6,986,000 |
| 2023-05-16 | 570.00 | 580.00 | 555.00 | 560.00 | 560.00 | 15,326,600 |
| 2023-05-15 | 595.00 | 600.00 | 565.00 | 570.00 | 570.00 | 26,001,200 |
| 2023-05-12 | 595.00 | 605.00 | 580.00 | 600.00 | 600.00 | 13,776,800 |
| 2023-05-11 | 600.00 | 625.00 | 585.00 | 595.00 | 595.00 | 36,332,100 |
| 2023-05-10 | 595.00 | 620.00 | 585.00 | 595.00 | 595.00 | 25,303,600 |
| 2023-05-09 | 580.00 | 600.00 | 570.00 | 585.00 | 585.00 | 18,079,100 |
| 2023-05-08 | 555.00 | 590.00 | 555.00 | 580.00 | 580.00 | 10,073,800 |
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.