Bank Yudha Bhakti Tbk (BBYB)

BBYB
🏛️ インドネシア →
330.00
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-30 2,530.42 2,558.44 2,455.73 2,455.73 33.1M
2021-12-29 2,549.10 2,577.11 2,511.75 2,530.42 19.3M
2021-12-28 2,567.77 2,586.45 2,493.08 2,558.44 52.9M
2021-12-27 2,614.46 2,661.15 2,539.76 2,539.76 58.0M
2021-12-24 2,577.11 2,633.14 2,530.42 2,614.46 69.1M
2021-12-23 2,605.12 2,698.50 2,549.10 2,549.10 76.1M
2021-12-22 2,455.73 2,614.46 2,455.73 2,605.12 99.9M
2021-12-21 2,474.40 2,521.09 2,353.01 2,455.73 89.6M
2021-12-20 2,493.08 2,707.83 2,446.39 2,455.73 215.9M
2021-12-17 2,427.71 2,521.09 2,409.04 2,521.09 66.4M
2021-12-16 2,455.73 2,474.40 2,381.03 2,427.71 53.6M
2021-12-15 2,455.73 2,530.42 2,409.04 2,427.71 90.6M
2021-12-14 2,399.70 2,474.40 2,250.30 2,455.73 90.1M
2021-12-13 2,427.71 2,502.41 2,399.70 2,418.38 43.3M
2021-12-10 2,437.05 2,539.76 2,409.04 2,418.38 82.1M
2021-12-09 2,409.04 2,549.10 2,399.70 2,446.39 82.6M
2021-12-08 2,549.10 2,651.81 2,353.01 2,418.38 182.6M
2021-12-07 2,521.09 2,670.48 2,465.06 2,521.09 212.1M
2021-12-06 2,063.56 2,567.77 1,988.86 2,567.77 287.5M
2021-12-03 2,026.21 2,054.22 1,932.83 2,054.22 94.8M
2021-12-02 2,100.91 2,166.27 2,007.53 2,007.53 98.0M
2021-12-01 2,156.93 2,222.29 2,082.23 2,156.93 47.0M
2021-11-30 2,194.28 2,343.68 2,100.91 2,128.92 117.2M
2021-11-29 1,867.47 2,278.32 1,867.47 2,194.28 216.2M
2021-11-26 1,877.19 1,911.47 1,782.90 1,860.04 74.8M
2021-11-25 1,808.61 1,937.19 1,808.61 1,902.90 95.2M
2021-11-24 1,817.19 1,877.19 1,774.33 1,808.61 90.2M
2021-11-23 1,842.90 1,860.04 1,714.33 1,808.61 136.7M
2021-11-22 1,877.19 1,945.76 1,825.76 1,842.90 84.8M
2021-11-19 1,937.19 2,040.05 1,825.76 1,868.62 175.5M
2021-11-18 1,748.61 1,962.90 1,714.33 1,920.05 260.2M
2021-11-17 1,765.76 1,860.04 1,731.47 1,748.61 219.2M
2021-11-16 1,594.32 1,782.90 1,551.47 1,765.76 427.6M
2021-11-15 1,315.75 1,637.18 1,315.75 1,590.04 525.6M
2021-11-12 1,302.89 1,358.60 1,298.60 1,315.75 105.9M
2021-11-11 1,277.17 1,320.03 1,260.03 1,307.17 54.5M
2021-11-10 1,294.32 1,320.03 1,264.32 1,281.46 55.0M
2021-11-09 1,350.03 1,362.89 1,264.32 1,294.32 107.1M
2021-11-08 1,255.74 1,388.60 1,242.89 1,337.17 288.4M
2021-11-05 1,302.89 1,302.89 1,234.31 1,247.17 67.8M
2021-11-04 1,225.74 1,268.60 1,208.60 1,268.60 51.5M
2021-11-03 1,195.74 1,221.46 1,187.17 1,204.31 19.8M
2021-11-02 1,238.60 1,251.46 1,187.17 1,195.74 39.5M
2021-11-01 1,212.89 1,290.03 1,212.89 1,234.31 105.0M
2021-10-29 1,212.89 1,234.31 1,191.46 1,208.60 37.9M
2021-10-28 1,191.46 1,251.46 1,174.31 1,208.60 51.8M
2021-10-27 1,260.03 1,264.32 1,187.17 1,191.46 115.1M
2021-10-26 1,285.74 1,337.17 1,208.60 1,268.60 182.4M
2021-10-25 1,212.89 1,285.74 1,187.17 1,277.17 155.1M
2021-10-22 1,174.31 1,217.17 1,161.46 1,204.31 68.7M
2021-10-21 1,144.31 1,212.89 1,127.17 1,174.31 119.3M
2021-10-19 1,178.60 1,178.60 1,114.31 1,135.74 36.0M
2021-10-18 1,050.02 1,161.46 1,045.74 1,161.46 114.4M
2021-10-15 1,071.45 1,092.88 1,037.17 1,050.02 42.1M
2021-10-14 981.45 1,080.03 925.74 1,062.88 158.6M
2021-10-13 1,071.45 1,101.45 994.31 994.31 159.1M
2021-10-12 1,135.74 1,174.31 1,062.88 1,067.17 109.4M
2021-10-11 1,255.74 1,281.46 1,140.03 1,140.03 111.2M
2021-10-08 1,242.89 1,268.60 1,195.74 1,225.74 41.7M
2021-10-07 1,285.74 1,307.17 1,234.31 1,242.89 61.2M
2021-10-06 1,191.46 1,290.03 1,174.31 1,285.74 158.3M
2021-10-05 1,178.60 1,200.03 1,161.46 1,187.17 26.9M
2021-10-04 1,217.17 1,230.03 1,170.03 1,178.60 35.2M
2021-10-01 1,182.89 1,221.46 1,165.74 1,200.03 30.1M
2021-09-30 1,238.60 1,247.17 1,178.60 1,182.89 45.2M
2021-09-29 1,140.03 1,255.74 1,118.60 1,242.89 118.5M
2021-09-28 1,251.46 1,260.03 1,165.74 1,170.03 94.7M
2021-09-27 1,260.03 1,277.17 1,230.03 1,251.46 39.8M
2021-09-24 1,247.17 1,281.46 1,230.03 1,255.74 45.5M
2021-09-23 1,302.89 1,302.89 1,242.89 1,251.46 44.3M
2021-09-22 1,290.03 1,320.03 1,277.17 1,285.74 68.9M
2021-09-21 1,285.74 1,302.89 1,217.17 1,285.74 86.4M
2021-09-20 1,350.03 1,354.32 1,277.17 1,302.89 135.3M
2021-09-17 1,277.17 1,345.75 1,264.32 1,345.75 111.0M
2021-09-16 1,260.03 1,302.89 1,242.89 1,272.89 71.9M
2021-09-15 1,285.74 1,320.03 1,230.03 1,247.17 96.5M
2021-09-14 1,345.75 1,405.75 1,290.03 1,290.03 193.1M
2021-09-13 1,272.89 1,362.89 1,230.03 1,341.46 289.6M
2021-09-10 1,148.60 1,277.17 1,122.88 1,272.89 251.9M
2021-09-09 1,178.60 1,221.46 1,097.17 1,135.74 137.7M
2021-09-08 1,238.60 1,251.46 1,165.74 1,178.60 82.3M
2021-09-07 1,242.89 1,281.46 1,225.74 1,238.60 72.1M
2021-09-06 1,251.46 1,298.60 1,191.46 1,234.31 123.5M
2021-09-03 1,354.32 1,358.60 1,251.46 1,251.46 203.5M
2021-09-02 1,367.18 1,392.89 1,328.60 1,341.46 114.6M
2021-09-01 1,302.89 1,444.32 1,247.17 1,354.32 330.9M
2021-08-31 1,384.32 1,388.60 1,302.89 1,302.89 228.0M
2021-08-30 1,362.89 1,440.03 1,328.60 1,397.18 158.1M
2021-08-27 1,461.46 1,478.61 1,362.89 1,362.89 287.6M
2021-08-26 1,585.75 1,645.75 1,461.46 1,461.46 313.1M
2021-08-24 1,542.89 1,684.33 1,478.61 1,568.61 612.3M
2021-08-23 1,165.74 1,440.03 1,165.74 1,440.03 424.1M
2021-08-20 1,071.45 1,251.46 1,062.88 1,152.88 486.4M
2021-08-19 1,157.17 1,191.46 1,140.03 1,140.03 119.7M
2021-08-18 1,298.60 1,298.60 1,221.46 1,221.46 195.9M
2021-08-16 1,414.32 1,431.46 1,311.46 1,311.46 182.3M
2021-08-13 1,392.89 1,482.89 1,362.89 1,405.75 359.6M
2021-08-12 1,255.74 1,405.75 1,170.03 1,380.03 388.5M
2021-08-10 1,371.46 1,470.03 1,255.74 1,255.74 342.6M
2021-08-09 1,371.46 1,684.33 1,277.17 1,350.03 671.0M
2021-08-06 1,358.60 1,615.75 1,285.74 1,371.46 718.7M
2021-08-05 1,058.60 1,294.32 1,058.60 1,294.32 400.2M
2021-08-04 840.02 1,037.17 840.02 1,037.17 530.8M
2021-08-03 698.59 861.45 694.30 831.45 686.5M
2021-08-02 745.73 827.16 672.87 694.30 546.9M
2021-07-30 595.73 720.02 591.44 720.02 752.7M
2021-07-29 484.30 578.59 475.73 578.59 574.2M
2021-07-28 458.58 488.58 458.58 467.15 105.9M
2021-07-27 462.87 510.01 454.30 458.58 221.7M
2021-07-26 492.87 505.73 458.58 458.58 126.3M
2021-07-23 518.58 522.87 480.01 492.87 173.7M
2021-07-22 531.44 544.30 505.73 514.30 100.3M
2021-07-21 548.58 565.73 527.16 527.16 93.6M
2021-07-19 548.58 570.01 527.16 544.30 159.4M
2021-07-16 531.44 591.44 527.16 544.30 302.1M
2021-07-15 484.30 544.30 454.30 531.44 271.4M
2021-07-14 492.87 527.16 471.44 480.01 138.7M
2021-07-13 540.01 557.16 501.44 505.73 200.5M
2021-07-12 510.01 574.30 484.30 535.73 224.4M
2021-07-09 467.15 527.16 445.72 501.44 315.5M
2021-07-08 414.87 497.15 394.30 475.73 358.4M
2021-07-07 365.15 450.01 361.72 409.72 373.1M
2021-07-06 349.72 363.44 349.72 361.72 34.8M
2021-07-05 349.72 354.87 334.29 346.29 43.7M
2021-07-02 339.44 346.29 337.72 339.44 8.6M
2021-07-01 351.44 358.29 339.44 339.44 19.6M
2021-06-30 341.15 365.15 339.44 351.44 42.5M
2021-06-29 361.72 361.72 337.72 341.15 24.5M
2021-06-28 334.29 387.44 330.86 358.29 112.1M
2021-06-25 318.86 337.72 315.44 329.15 63.2M
2021-06-24 363.44 365.15 337.72 337.72 60.4M
2021-06-23 360.01 378.87 358.29 361.72 33.2M
2021-06-22 361.72 370.29 361.72 361.72 18.9M
2021-06-21 356.58 380.58 351.44 361.72 25.4M
2021-06-18 377.15 382.29 360.01 363.44 11.7M
2021-06-17 389.15 396.01 370.29 377.15 22.0M
2021-06-16 372.01 402.87 358.29 387.44 42.9M
2021-06-15 387.44 397.72 366.87 373.72 23.1M
2021-06-14 404.58 445.72 390.87 392.58 64.3M
2021-06-11 454.30 535.73 408.01 408.01 307.5M
2021-06-10 363.44 437.15 353.15 437.15 113.9M
2021-06-09 348.31 356.60 344.99 351.63 7.7M
2021-06-08 353.29 354.94 341.68 348.31 12.6M
2021-06-07 368.21 369.87 349.97 353.29 18.7M
2021-06-04 378.17 378.17 364.90 366.55 11.8M
2021-06-03 391.43 393.09 366.55 369.87 25.3M
2021-06-02 396.41 408.02 389.78 389.78 41.7M
2021-05-31 381.48 389.78 378.17 389.78 36.1M
2021-05-28 368.21 379.82 364.90 376.51 18.7M
2021-05-27 368.21 369.87 364.90 368.21 9.4M
2021-05-25 371.53 371.53 364.90 368.21 7.0M
2021-05-24 373.19 378.17 364.90 371.53 16.2M
2021-05-21 369.87 384.80 364.90 371.53 21.1M
2021-05-20 369.87 373.19 366.55 368.21 5.7M
2021-05-19 371.53 379.82 364.90 369.87 6.8M
2021-05-18 368.21 371.53 364.90 371.53 3.2M
2021-05-17 371.53 373.19 364.90 368.21 4.9M
2021-05-11 373.19 374.85 369.87 371.53 8.2M
2021-05-10 378.17 378.17 366.55 373.19 8.6M
2021-05-07 379.82 383.14 371.53 373.19 12.0M
2021-05-06 384.80 386.46 378.17 379.82 3.7M
2021-05-05 381.48 388.12 379.82 384.80 4.0M
2021-05-04 383.14 391.43 374.85 383.14 10.5M
2021-05-03 389.78 394.75 373.19 381.48 9.5M
2021-04-30 394.75 398.07 389.78 389.78 4.2M
2021-04-29 391.43 409.68 389.78 393.09 18.9M
2021-04-28 391.43 396.41 388.12 389.78 5.3M
2021-04-27 396.41 398.07 389.78 391.43 5.1M
2021-04-26 399.73 401.39 393.09 396.41 7.7M
2021-04-23 403.04 404.70 398.07 399.73 6.0M
2021-04-22 404.70 413.00 399.73 403.04 7.8M
2021-04-21 404.70 409.68 403.04 404.70 9.3M
2021-04-20 404.70 414.65 399.73 403.04 12.2M
2021-04-19 413.00 414.65 396.41 403.04 11.2M
2021-04-16 411.34 418.80 409.68 413.00 5.1M
2021-04-15 422.95 427.09 408.02 411.34 7.3M
2021-04-14 403.04 427.09 401.39 418.80 13.1M
2021-04-13 413.00 422.95 399.73 403.04 10.4M
2021-04-12 422.95 435.39 404.70 413.00 12.4M
2021-04-09 439.53 489.29 418.80 422.95 51.8M
2021-04-08 418.80 447.83 413.00 435.39 31.7M
2021-04-07 399.73 427.09 394.75 413.00 37.9M
2021-04-06 404.70 408.02 396.41 399.73 8.0M
2021-04-05 411.34 418.80 403.04 404.70 5.7M
2021-04-01 409.68 422.95 403.04 411.34 22.5M
2021-03-31 431.24 435.39 398.07 409.68 22.3M
2021-03-30 413.00 481.00 409.68 427.09 78.1M
2021-03-29 411.34 435.39 409.68 413.00 7.7M
2021-03-26 408.02 431.24 406.36 409.68 8.3M
2021-03-25 418.80 435.39 404.70 408.02 16.1M
2021-03-24 447.83 472.71 422.95 431.24 20.7M
2021-03-23 460.27 476.85 435.39 443.68 27.8M
2021-03-22 447.83 489.29 435.39 460.27 24.2M
2021-03-19 464.41 468.56 443.68 447.83 16.0M
2021-03-18 514.17 514.17 472.71 472.71 37.1M
2021-03-17 435.39 551.49 435.39 505.88 173.3M
2021-03-16 497.59 497.59 464.41 464.41 28.7M
2021-03-15 530.76 530.76 489.29 497.59 24.3M
2021-03-12 555.64 559.78 514.17 522.47 42.7M
2021-03-10 576.37 597.10 543.20 547.34 42.6M
2021-03-09 563.93 634.42 534.90 563.93 104.4M
2021-03-08 563.93 642.71 559.78 563.93 51.6M
2021-03-05 646.86 655.15 601.25 601.25 45.6M
2021-03-04 680.03 721.50 630.28 642.71 69.8M
2021-03-03 667.59 754.67 667.59 675.89 182.1M
2021-03-02 709.06 738.09 659.30 667.59 143.9M
2021-03-01 704.91 787.84 688.33 704.91 101.9M
2021-02-26 671.74 837.60 626.13 692.47 159.5M
2021-02-24 626.13 675.89 580.52 671.74 99.7M
2021-02-23 443.68 543.20 435.39 543.20 52.2M
2021-02-22 388.12 468.56 388.12 435.39 14.2M
2021-02-19 411.34 411.34 383.14 388.12 8.6M
2021-02-18 447.83 530.76 401.39 411.34 27.8M
2021-02-17 344.99 431.24 331.72 431.24 13.5M
2021-02-16 340.02 344.99 328.41 344.99 1.0M
2021-02-15 340.02 348.31 330.07 335.04 0.9M
2021-02-11 340.02 346.65 331.72 340.02 1.0M
2021-02-10 346.65 351.63 333.38 340.02 2.1M
2021-02-09 364.90 414.65 318.45 343.33 13.1M
2021-02-08 283.62 341.68 283.62 341.68 7.7M
2021-02-05 270.35 276.99 267.04 273.67 1.1M
2021-02-04 280.31 291.92 265.38 268.70 1.9M
2021-02-03 272.01 293.58 265.38 275.33 1.6M
2021-02-02 283.62 293.58 270.35 272.01 0.6M
2021-02-01 272.01 290.26 265.38 281.97 0.3M
2021-01-29 276.99 300.21 265.38 270.35 1.3M
2021-01-28 293.58 306.84 275.33 278.65 1.9M
2021-01-27 306.84 308.50 290.26 293.58 2.5M
2021-01-26 300.21 308.50 291.92 303.53 3.4M
2021-01-25 293.58 305.19 280.31 300.21 2.5M
2021-01-22 295.23 303.53 290.26 293.58 1.2M
2021-01-21 295.23 306.84 293.58 295.23 2.7M
2021-01-20 293.58 316.80 293.58 295.23 3.5M
2021-01-19 291.92 346.65 290.26 293.58 6.8M
2021-01-18 296.89 368.21 286.94 291.92 8.3M
2021-01-15 308.50 308.50 295.23 296.89 0.5M
2021-01-14 303.53 315.14 285.28 300.21 2.9M
2021-01-13 286.94 326.75 286.94 303.53 3.8M
2021-01-12 323.43 323.43 308.50 308.50 0.9M
2021-01-11 358.26 359.92 331.72 331.72 2.2M
2021-01-08 325.09 384.80 325.09 356.60 14.0M
2021-01-07 248.79 308.50 247.13 308.50 15.6M
2021-01-06 247.13 248.79 240.50 247.13 0.1M
2021-01-05 247.13 248.79 245.48 247.13 0.5M
2021-01-04 247.13 248.79 240.50 245.48 0.6M