Bank Yudha Bhakti Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 1,353.92 | 1,428.62 | 1,353.92 | 1,414.61 | 1,414.61 | 43,545,590 |
| 2022-08-10 | 1,381.93 | 1,381.93 | 1,335.24 | 1,335.24 | 1,335.24 | 27,638,637 |
| 2022-08-09 | 1,414.61 | 1,433.29 | 1,377.26 | 1,377.26 | 1,377.26 | 34,688,271 |
| 2022-08-08 | 1,372.59 | 1,419.28 | 1,330.57 | 1,409.94 | 1,409.94 | 36,953,365 |
| 2022-08-05 | 1,349.25 | 1,391.27 | 1,335.24 | 1,367.92 | 1,367.92 | 26,591,553 |
| 2022-08-04 | 1,372.59 | 1,409.94 | 1,344.58 | 1,349.25 | 1,349.25 | 58,029,871 |
| 2022-08-03 | 1,246.54 | 1,372.59 | 1,223.19 | 1,367.92 | 1,367.92 | 93,502,412 |
| 2022-08-02 | 1,260.54 | 1,260.54 | 1,195.18 | 1,246.54 | 1,246.54 | 35,650,856 |
| 2022-08-01 | 1,232.53 | 1,274.55 | 1,209.19 | 1,265.21 | 1,265.21 | 29,971,951 |
| 2022-07-29 | 1,274.55 | 1,288.56 | 1,218.53 | 1,232.53 | 1,232.53 | 31,915,433 |
| 2022-07-28 | 1,167.17 | 1,288.56 | 1,167.17 | 1,269.88 | 1,269.88 | 87,578,791 |
| 2022-07-27 | 1,167.17 | 1,195.18 | 1,153.16 | 1,153.16 | 1,153.16 | 24,395,002 |
| 2022-07-26 | 1,171.84 | 1,232.53 | 1,157.83 | 1,167.17 | 1,167.17 | 43,865,380 |
| 2022-07-25 | 1,237.20 | 1,265.21 | 1,167.17 | 1,181.18 | 1,181.18 | 40,164,442 |
| 2022-07-22 | 1,246.54 | 1,283.89 | 1,237.20 | 1,237.20 | 1,237.20 | 19,477,018 |
| 2022-07-21 | 1,269.88 | 1,288.56 | 1,218.53 | 1,237.20 | 1,237.20 | 26,064,209 |
| 2022-07-20 | 1,297.89 | 1,307.23 | 1,241.87 | 1,269.88 | 1,269.88 | 39,678,224 |
| 2022-07-19 | 1,260.54 | 1,302.56 | 1,227.86 | 1,279.22 | 1,279.22 | 46,765,021 |
| 2022-07-18 | 1,232.53 | 1,279.22 | 1,218.53 | 1,260.54 | 1,260.54 | 55,381,265 |
| 2022-07-15 | 1,111.15 | 1,265.21 | 1,106.48 | 1,209.19 | 1,209.19 | 98,425,107 |
| 2022-07-14 | 1,092.47 | 1,134.49 | 1,055.12 | 1,106.48 | 1,106.48 | 24,074,569 |
| 2022-07-13 | 1,157.83 | 1,199.85 | 1,078.47 | 1,092.47 | 1,092.47 | 60,018,762 |
| 2022-07-12 | 1,167.17 | 1,185.85 | 1,092.47 | 1,148.50 | 1,148.50 | 48,353,264 |
| 2022-07-11 | 1,106.48 | 1,185.85 | 1,059.79 | 1,153.16 | 1,153.16 | 71,392,423 |
| 2022-07-08 | 971.09 | 1,101.81 | 961.75 | 1,097.14 | 1,097.14 | 68,411,603 |
| 2022-07-07 | 924.40 | 980.42 | 924.40 | 961.75 | 961.75 | 20,614,598 |
| 2022-07-06 | 924.40 | 943.07 | 915.06 | 924.40 | 924.40 | 10,593,889 |
| 2022-07-05 | 891.72 | 957.08 | 887.05 | 924.40 | 924.40 | 15,333,343 |
| 2022-07-04 | 947.74 | 989.76 | 877.71 | 882.38 | 882.38 | 38,466,961 |
| 2022-07-01 | 919.73 | 961.75 | 919.73 | 943.07 | 943.07 | 30,171,579 |
| 2022-06-30 | 943.07 | 957.08 | 905.72 | 919.73 | 919.73 | 30,800,878 |
| 2022-06-29 | 975.75 | 980.42 | 938.41 | 938.41 | 938.41 | 15,408,739 |
| 2022-06-28 | 1,027.11 | 1,041.12 | 957.08 | 975.75 | 975.75 | 28,003,836 |
| 2022-06-27 | 1,055.12 | 1,083.13 | 1,017.77 | 1,027.11 | 1,027.11 | 19,805,483 |
| 2022-06-24 | 1,017.77 | 1,055.12 | 1,017.77 | 1,027.11 | 1,027.11 | 17,870,248 |
| 2022-06-23 | 1,013.10 | 1,036.45 | 999.10 | 1,003.77 | 1,003.77 | 10,028,741 |
| 2022-06-22 | 1,036.45 | 1,073.80 | 1,003.77 | 1,013.10 | 1,013.10 | 18,350,576 |
| 2022-06-21 | 999.10 | 1,055.12 | 971.09 | 1,027.11 | 1,027.11 | 26,969,283 |
| 2022-06-20 | 1,064.46 | 1,069.13 | 989.76 | 994.43 | 994.43 | 32,817,508 |
| 2022-06-17 | 999.10 | 1,064.46 | 975.75 | 1,059.79 | 1,059.79 | 50,542,211 |
| 2022-06-16 | 1,059.79 | 1,129.82 | 1,022.44 | 1,022.44 | 1,022.44 | 76,895,904 |
| 2022-06-15 | 1,129.82 | 1,153.16 | 1,055.12 | 1,059.79 | 1,059.79 | 58,692,478 |
| 2022-06-14 | 1,185.85 | 1,195.18 | 1,129.82 | 1,129.82 | 1,129.82 | 43,096,319 |
| 2022-06-13 | 1,255.88 | 1,288.56 | 1,213.86 | 1,213.86 | 1,213.86 | 24,872,331 |
| 2022-06-10 | 1,321.24 | 1,353.92 | 1,274.55 | 1,302.56 | 1,302.56 | 45,179,349 |
| 2022-06-09 | 1,260.54 | 1,358.59 | 1,260.54 | 1,330.57 | 1,330.57 | 58,820,994 |
| 2022-06-08 | 1,176.51 | 1,321.24 | 1,176.51 | 1,269.88 | 1,269.88 | 99,851,206 |
| 2022-06-07 | 1,171.84 | 1,195.18 | 1,148.50 | 1,171.84 | 1,171.84 | 24,119,870 |
| 2022-06-06 | 1,199.85 | 1,227.86 | 1,153.16 | 1,167.17 | 1,167.17 | 30,809,660 |
| 2022-06-03 | 1,283.89 | 1,283.89 | 1,199.85 | 1,209.19 | 1,209.19 | 49,715,640 |
| 2022-06-02 | 1,381.93 | 1,381.93 | 1,288.56 | 1,288.56 | 1,288.56 | 43,693,276 |
| 2022-05-31 | 1,255.88 | 1,381.93 | 1,246.54 | 1,381.93 | 1,381.93 | 134,504,993 |
| 2022-05-30 | 1,311.90 | 1,330.57 | 1,251.21 | 1,255.88 | 1,255.88 | 29,060,880 |
| 2022-05-27 | 1,283.89 | 1,349.25 | 1,283.89 | 1,297.89 | 1,297.89 | 43,460,662 |
| 2022-05-25 | 1,279.22 | 1,321.24 | 1,251.21 | 1,274.55 | 1,274.55 | 22,398,399 |
| 2022-05-24 | 1,246.54 | 1,311.90 | 1,241.87 | 1,279.22 | 1,279.22 | 34,918,636 |
| 2022-05-23 | 1,302.56 | 1,377.26 | 1,232.53 | 1,241.87 | 1,241.87 | 51,655,802 |
| 2022-05-20 | 1,279.22 | 1,335.24 | 1,246.54 | 1,297.89 | 1,297.89 | 53,310,766 |
| 2022-05-19 | 1,167.17 | 1,330.57 | 1,111.15 | 1,265.21 | 1,265.21 | 164,509,180 |
| 2022-05-18 | 1,190.51 | 1,246.54 | 1,171.84 | 1,190.51 | 1,190.51 | 56,606,450 |
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.