Bank Yudha Bhakti Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 580.00 | 590.00 | 570.00 | 580.00 | 580.00 | 7,942,000 |
| 2023-05-03 | 595.00 | 600.00 | 555.00 | 580.00 | 580.00 | 22,926,800 |
| 2023-05-02 | 605.00 | 615.00 | 585.00 | 590.00 | 590.00 | 8,362,000 |
| 2023-04-28 | 595.00 | 625.00 | 590.00 | 605.00 | 605.00 | 13,840,900 |
| 2023-04-27 | 590.00 | 610.00 | 580.00 | 590.00 | 590.00 | 14,737,900 |
| 2023-04-26 | 590.00 | 590.00 | 575.00 | 590.00 | 590.00 | 5,581,400 |
| 2023-04-18 | 590.00 | 600.00 | 575.00 | 590.00 | 590.00 | 12,996,400 |
| 2023-04-17 | 580.00 | 595.00 | 570.00 | 590.00 | 590.00 | 10,280,600 |
| 2023-04-14 | 570.00 | 600.00 | 570.00 | 575.00 | 575.00 | 16,451,800 |
| 2023-04-13 | 580.00 | 585.00 | 560.00 | 570.00 | 570.00 | 15,550,600 |
| 2023-04-12 | 580.00 | 610.00 | 575.00 | 580.00 | 580.00 | 29,492,500 |
| 2023-04-11 | 575.00 | 605.00 | 570.00 | 575.00 | 575.00 | 20,980,500 |
| 2023-04-10 | 575.00 | 590.00 | 560.00 | 575.00 | 575.00 | 7,741,300 |
| 2023-04-06 | 600.00 | 600.00 | 555.00 | 575.00 | 575.00 | 18,053,000 |
| 2023-04-05 | 590.00 | 605.00 | 590.00 | 595.00 | 595.00 | 8,026,800 |
| 2023-04-04 | 600.00 | 605.00 | 585.00 | 590.00 | 590.00 | 7,106,900 |
| 2023-04-03 | 600.00 | 610.00 | 585.00 | 595.00 | 595.00 | 8,371,000 |
| 2023-03-31 | 605.00 | 610.00 | 600.00 | 600.00 | 600.00 | 6,567,500 |
| 2023-03-30 | 625.00 | 635.00 | 600.00 | 605.00 | 605.00 | 11,017,400 |
| 2023-03-29 | 620.00 | 660.00 | 615.00 | 615.00 | 615.00 | 23,161,800 |
| 2023-03-28 | 620.00 | 640.00 | 615.00 | 620.00 | 620.00 | 10,693,400 |
| 2023-03-27 | 620.00 | 630.00 | 610.00 | 615.00 | 615.00 | 8,047,400 |
| 2023-03-24 | 615.00 | 635.00 | 610.00 | 620.00 | 620.00 | 14,942,200 |
| 2023-03-21 | 620.00 | 650.00 | 595.00 | 615.00 | 615.00 | 33,025,800 |
| 2023-03-20 | 550.00 | 610.00 | 520.00 | 610.00 | 610.00 | 84,243,100 |
| 2023-03-17 | 480.00 | 545.00 | 480.00 | 545.00 | 545.00 | 84,952,200 |
| 2023-03-16 | 480.00 | 505.00 | 476.00 | 478.00 | 478.00 | 170,987,400 |
| 2023-03-15 | 530.00 | 535.00 | 510.00 | 510.00 | 510.00 | 129,523,600 |
| 2023-03-14 | 580.00 | 580.00 | 545.00 | 545.00 | 545.00 | 29,540,500 |
| 2023-03-13 | 620.00 | 620.00 | 585.00 | 585.00 | 585.00 | 64,270,500 |
| 2023-03-10 | 615.00 | 630.00 | 605.00 | 625.00 | 625.00 | 15,202,300 |
| 2023-03-09 | 630.00 | 645.00 | 615.00 | 620.00 | 620.00 | 35,390,000 |
| 2023-03-08 | 640.00 | 645.00 | 610.00 | 630.00 | 630.00 | 48,711,600 |
| 2023-03-07 | 645.00 | 660.00 | 630.00 | 640.00 | 640.00 | 23,842,700 |
| 2023-03-06 | 650.00 | 660.00 | 635.00 | 645.00 | 645.00 | 9,270,800 |
| 2023-03-03 | 655.00 | 660.00 | 635.00 | 650.00 | 650.00 | 12,268,900 |
| 2023-03-02 | 660.00 | 660.00 | 645.00 | 650.00 | 650.00 | 14,796,300 |
| 2023-03-01 | 640.00 | 665.00 | 635.00 | 650.00 | 650.00 | 45,383,100 |
| 2023-02-28 | 660.00 | 660.00 | 630.00 | 640.00 | 640.00 | 21,209,900 |
| 2023-02-27 | 650.00 | 655.00 | 640.00 | 655.00 | 655.00 | 7,861,600 |
| 2023-02-24 | 655.00 | 660.00 | 640.00 | 650.00 | 650.00 | 22,475,400 |
| 2023-02-23 | 650.00 | 665.00 | 650.00 | 655.00 | 655.00 | 14,388,800 |
| 2023-02-22 | 655.00 | 655.00 | 640.00 | 650.00 | 650.00 | 18,498,400 |
| 2023-02-21 | 665.00 | 670.00 | 655.00 | 660.00 | 660.00 | 9,667,900 |
| 2023-02-20 | 675.00 | 685.00 | 650.00 | 655.00 | 655.00 | 20,580,300 |
| 2023-02-17 | 705.00 | 705.00 | 670.00 | 680.00 | 680.00 | 14,048,100 |
| 2023-02-16 | 665.00 | 710.00 | 665.00 | 690.00 | 690.00 | 65,472,800 |
| 2023-02-15 | 650.00 | 680.00 | 645.00 | 665.00 | 665.00 | 34,156,100 |
| 2023-02-14 | 645.00 | 660.00 | 645.00 | 650.00 | 650.00 | 27,587,900 |
| 2023-02-13 | 630.00 | 665.00 | 625.00 | 645.00 | 645.00 | 48,202,700 |
| 2023-02-10 | 655.00 | 660.00 | 630.00 | 635.00 | 635.00 | 126,231,200 |
| 2023-02-09 | 725.00 | 730.00 | 675.00 | 675.00 | 675.00 | 68,908,900 |
| 2023-02-08 | 730.00 | 740.00 | 715.00 | 725.00 | 725.00 | 13,910,500 |
| 2023-02-07 | 685.00 | 745.00 | 685.00 | 730.00 | 730.00 | 22,749,700 |
| 2023-02-06 | 780.00 | 780.00 | 725.00 | 725.00 | 725.00 | 56,304,100 |
| 2023-02-03 | 815.00 | 830.00 | 775.00 | 775.00 | 775.00 | 96,519,000 |
| 2023-02-02 | 755.00 | 825.00 | 750.00 | 805.00 | 805.00 | 107,685,200 |
| 2023-02-01 | 745.00 | 770.00 | 745.00 | 745.00 | 745.00 | 22,431,400 |
| 2023-01-31 | 730.00 | 760.00 | 725.00 | 740.00 | 740.00 | 20,172,300 |
| 2023-01-30 | 750.00 | 765.00 | 725.00 | 730.00 | 730.00 | 16,608,400 |
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.