Bank Yudha Bhakti Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-04 | 262.00 | 280.00 | 254.00 | 256.00 | 256.00 | 23,594,800 |
| 2024-11-01 | 268.00 | 268.00 | 260.00 | 260.00 | 260.00 | 16,568,000 |
| 2024-10-31 | 260.00 | 276.00 | 260.00 | 266.00 | 266.00 | 43,005,000 |
| 2024-10-30 | 264.00 | 264.00 | 256.00 | 258.00 | 258.00 | 15,732,000 |
| 2024-10-29 | 262.00 | 268.00 | 260.00 | 260.00 | 260.00 | 20,485,100 |
| 2024-10-28 | 264.00 | 264.00 | 256.00 | 260.00 | 260.00 | 18,895,100 |
| 2024-10-25 | 274.00 | 278.00 | 262.00 | 262.00 | 262.00 | 34,702,600 |
| 2024-10-24 | 274.00 | 286.00 | 274.00 | 274.00 | 274.00 | 51,896,000 |
| 2024-10-23 | 280.00 | 282.00 | 272.00 | 274.00 | 274.00 | 41,059,600 |
| 2024-10-22 | 278.00 | 282.00 | 276.00 | 280.00 | 280.00 | 35,391,900 |
| 2024-10-21 | 282.00 | 286.00 | 276.00 | 278.00 | 278.00 | 52,319,100 |
| 2024-10-18 | 278.00 | 286.00 | 276.00 | 282.00 | 282.00 | 60,744,300 |
| 2024-10-17 | 270.00 | 282.00 | 268.00 | 276.00 | 276.00 | 86,978,000 |
| 2024-10-16 | 266.00 | 270.00 | 264.00 | 268.00 | 268.00 | 21,819,900 |
| 2024-10-15 | 266.00 | 270.00 | 262.00 | 266.00 | 266.00 | 21,057,100 |
| 2024-10-14 | 260.00 | 268.00 | 260.00 | 264.00 | 264.00 | 35,679,800 |
| 2024-10-11 | 256.00 | 262.00 | 256.00 | 258.00 | 258.00 | 13,477,600 |
| 2024-10-10 | 262.00 | 264.00 | 256.00 | 256.00 | 256.00 | 11,307,400 |
| 2024-10-09 | 266.00 | 270.00 | 260.00 | 260.00 | 260.00 | 37,755,500 |
| 2024-10-08 | 254.00 | 268.00 | 254.00 | 264.00 | 264.00 | 57,000,300 |
| 2024-10-07 | 252.00 | 262.00 | 250.00 | 254.00 | 254.00 | 23,334,000 |
| 2024-10-04 | 262.00 | 262.00 | 252.00 | 252.00 | 252.00 | 21,725,900 |
| 2024-10-03 | 254.00 | 264.00 | 250.00 | 260.00 | 260.00 | 42,663,700 |
| 2024-10-02 | 280.00 | 282.00 | 250.00 | 254.00 | 254.00 | 157,660,000 |
| 2024-10-01 | 284.00 | 288.00 | 278.00 | 280.00 | 280.00 | 42,608,100 |
| 2024-09-30 | 288.00 | 290.00 | 282.00 | 284.00 | 284.00 | 30,116,300 |
| 2024-09-27 | 296.00 | 298.00 | 290.00 | 290.00 | 290.00 | 37,953,900 |
| 2024-09-26 | 296.00 | 304.00 | 294.00 | 296.00 | 296.00 | 40,330,600 |
| 2024-09-25 | 304.00 | 306.00 | 294.00 | 296.00 | 296.00 | 41,452,400 |
| 2024-09-24 | 304.00 | 310.00 | 298.00 | 302.00 | 302.00 | 43,561,300 |
| 2024-09-23 | 294.00 | 306.00 | 294.00 | 302.00 | 302.00 | 49,594,100 |
| 2024-09-20 | 302.00 | 306.00 | 294.00 | 294.00 | 294.00 | 56,506,000 |
| 2024-09-19 | 312.00 | 312.00 | 296.00 | 302.00 | 302.00 | 87,910,200 |
| 2024-09-18 | 304.00 | 312.00 | 298.00 | 306.00 | 306.00 | 179,872,100 |
| 2024-09-17 | 284.00 | 304.00 | 284.00 | 300.00 | 300.00 | 138,986,100 |
| 2024-09-13 | 288.00 | 288.00 | 280.00 | 284.00 | 284.00 | 31,012,800 |
| 2024-09-12 | 280.00 | 290.00 | 278.00 | 286.00 | 286.00 | 55,600,100 |
| 2024-09-11 | 284.00 | 288.00 | 276.00 | 278.00 | 278.00 | 52,580,500 |
| 2024-09-10 | 282.00 | 286.00 | 274.00 | 284.00 | 284.00 | 81,406,400 |
| 2024-09-09 | 288.00 | 302.00 | 280.00 | 280.00 | 280.00 | 181,302,500 |
| 2024-09-06 | 294.00 | 296.00 | 286.00 | 286.00 | 286.00 | 41,662,000 |
| 2024-09-05 | 292.00 | 302.00 | 286.00 | 288.00 | 288.00 | 77,586,300 |
| 2024-09-04 | 302.00 | 310.00 | 288.00 | 292.00 | 292.00 | 101,580,400 |
| 2024-09-03 | 320.00 | 336.00 | 302.00 | 304.00 | 304.00 | 253,637,000 |
| 2024-09-02 | 284.00 | 318.00 | 280.00 | 318.00 | 318.00 | 386,182,500 |
| 2024-08-30 | 278.00 | 288.00 | 276.00 | 282.00 | 282.00 | 38,549,200 |
| 2024-08-29 | 284.00 | 286.00 | 274.00 | 278.00 | 278.00 | 42,626,700 |
| 2024-08-28 | 280.00 | 290.00 | 278.00 | 284.00 | 284.00 | 58,464,800 |
| 2024-08-27 | 290.00 | 290.00 | 278.00 | 278.00 | 278.00 | 48,323,300 |
| 2024-08-26 | 292.00 | 300.00 | 284.00 | 288.00 | 288.00 | 78,253,500 |
| 2024-08-23 | 270.00 | 296.00 | 268.00 | 290.00 | 290.00 | 190,877,200 |
| 2024-08-22 | 280.00 | 286.00 | 268.00 | 268.00 | 268.00 | 75,066,600 |
| 2024-08-21 | 284.00 | 298.00 | 274.00 | 280.00 | 280.00 | 192,892,000 |
| 2024-08-20 | 262.00 | 296.00 | 262.00 | 284.00 | 284.00 | 291,511,100 |
| 2024-08-19 | 246.00 | 262.00 | 244.00 | 262.00 | 262.00 | 68,547,300 |
| 2024-08-16 | 250.00 | 252.00 | 244.00 | 246.00 | 246.00 | 23,273,600 |
| 2024-08-15 | 250.00 | 256.00 | 246.00 | 250.00 | 250.00 | 33,330,200 |
| 2024-08-14 | 244.00 | 254.00 | 242.00 | 250.00 | 250.00 | 39,001,200 |
| 2024-08-13 | 240.00 | 244.00 | 238.00 | 242.00 | 242.00 | 16,626,300 |
| 2024-08-12 | 240.00 | 242.00 | 236.00 | 240.00 | 240.00 | 10,257,100 |
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.