Bank Yudha Bhakti Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 153.00 | 165.00 | 153.00 | 165.00 | 165.00 | 51,122,800 |
| 2026-10-19 | 155.00 | 157.00 | 151.00 | 153.00 | 153.00 | 46,291,500 |
| 2026-10-16 | 162.00 | 168.00 | 162.00 | 162.00 | 162.00 | 60,431,800 |
| 2026-10-15 | 192.00 | 192.00 | 189.00 | 190.00 | 190.00 | 37,154,300 |
| 2026-10-14 | 193.00 | 196.00 | 191.00 | 193.00 | 193.00 | 22,143,300 |
| 2026-10-13 | 191.00 | 194.00 | 189.00 | 192.00 | 192.00 | 28,604,600 |
| 2026-10-12 | 200.00 | 202.00 | 193.00 | 195.00 | 195.00 | 30,654,300 |
| 2026-10-09 | 196.00 | 200.00 | 195.00 | 199.00 | 199.00 | 14,459,100 |
| 2026-10-08 | 200.00 | 202.00 | 194.00 | 196.00 | 196.00 | 25,275,000 |
| 2026-10-07 | 204.00 | 204.00 | 199.00 | 200.00 | 200.00 | 22,322,500 |
| 2026-10-06 | 202.00 | 206.00 | 199.00 | 202.00 | 202.00 | 54,580,100 |
| 2026-10-05 | 196.00 | 202.00 | 195.00 | 200.00 | 200.00 | 34,728,000 |
| 2026-10-02 | 195.00 | 197.00 | 191.00 | 196.00 | 196.00 | 23,049,300 |
| 2026-10-01 | 196.00 | 199.00 | 192.00 | 194.00 | 194.00 | 20,238,800 |
| 2026-09-30 | 198.00 | 204.00 | 196.00 | 196.00 | 196.00 | 37,268,500 |
| 2026-09-29 | 199.00 | 202.00 | 192.00 | 198.00 | 198.00 | 51,507,900 |
| 2026-09-28 | 206.00 | 208.00 | 197.00 | 199.00 | 199.00 | 49,367,100 |
| 2026-09-25 | 214.00 | 216.00 | 204.00 | 206.00 | 206.00 | 52,284,200 |
| 2026-09-24 | 226.00 | 226.00 | 214.00 | 214.00 | 214.00 | 32,593,700 |
| 2026-09-23 | 222.00 | 228.00 | 218.00 | 226.00 | 226.00 | 19,816,600 |
| 2026-09-22 | 226.00 | 230.00 | 218.00 | 222.00 | 222.00 | 48,906,300 |
| 2026-09-21 | 230.00 | 230.00 | 224.00 | 224.00 | 224.00 | 45,250,200 |
| 2026-09-18 | 248.00 | 250.00 | 228.00 | 228.00 | 228.00 | 220,785,800 |
| 2026-09-17 | 242.00 | 248.00 | 242.00 | 244.00 | 244.00 | 29,197,800 |
| 2026-09-16 | 248.00 | 252.00 | 242.00 | 242.00 | 242.00 | 14,427,800 |
| 2026-09-15 | 254.00 | 256.00 | 246.00 | 248.00 | 248.00 | 17,127,400 |
| 2026-09-14 | 250.00 | 256.00 | 238.00 | 254.00 | 254.00 | 31,445,700 |
| 2026-09-11 | 252.00 | 254.00 | 244.00 | 250.00 | 250.00 | 33,698,600 |
| 2026-09-10 | 260.00 | 264.00 | 254.00 | 254.00 | 254.00 | 35,226,300 |
| 2026-09-09 | 268.00 | 268.00 | 260.00 | 260.00 | 260.00 | 27,622,400 |
| 2026-09-08 | 264.00 | 268.00 | 264.00 | 266.00 | 266.00 | 32,956,300 |
| 2026-09-07 | 270.00 | 272.00 | 264.00 | 264.00 | 264.00 | 23,992,000 |
| 2026-09-04 | 276.00 | 278.00 | 268.00 | 270.00 | 270.00 | 31,063,600 |
| 2026-09-03 | 278.00 | 280.00 | 270.00 | 274.00 | 274.00 | 56,600,200 |
| 2026-09-02 | 266.00 | 294.00 | 262.00 | 278.00 | 278.00 | 228,391,700 |
| 2026-09-01 | 254.00 | 276.00 | 254.00 | 266.00 | 266.00 | 99,902,000 |
| 2026-08-31 | 254.00 | 258.00 | 248.00 | 254.00 | 254.00 | 33,967,500 |
| 2026-08-28 | 248.00 | 262.00 | 248.00 | 254.00 | 254.00 | 56,903,700 |
| 2026-08-27 | 240.00 | 250.00 | 240.00 | 248.00 | 248.00 | 16,578,600 |
| 2026-08-26 | 252.00 | 252.00 | 242.00 | 242.00 | 242.00 | 27,829,900 |
| 2026-08-25 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 0 |
| 2026-08-24 | 256.00 | 258.00 | 250.00 | 252.00 | 252.00 | 20,078,900 |
| 2026-08-21 | 256.00 | 260.00 | 254.00 | 256.00 | 256.00 | 24,403,100 |
| 2026-08-20 | 250.00 | 256.00 | 250.00 | 254.00 | 254.00 | 20,771,100 |
| 2026-08-19 | 254.00 | 256.00 | 250.00 | 250.00 | 250.00 | 11,127,900 |
| 2026-08-18 | 250.00 | 266.00 | 250.00 | 252.00 | 252.00 | 50,054,500 |
| 2026-08-17 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2026-08-14 | 250.00 | 254.00 | 246.00 | 250.00 | 250.00 | 10,511,100 |
| 2026-08-13 | 258.00 | 260.00 | 248.00 | 250.00 | 250.00 | 19,190,300 |
| 2026-08-12 | 254.00 | 260.00 | 254.00 | 256.00 | 256.00 | 19,921,800 |
| 2026-08-11 | 266.00 | 266.00 | 254.00 | 254.00 | 254.00 | 22,149,000 |
| 2026-08-10 | 270.00 | 274.00 | 262.00 | 264.00 | 264.00 | 32,392,800 |
| 2026-08-07 | 260.00 | 274.00 | 260.00 | 270.00 | 270.00 | 45,546,200 |
| 2026-08-06 | 264.00 | 266.00 | 260.00 | 260.00 | 260.00 | 20,303,600 |
| 2026-08-05 | 262.00 | 266.00 | 260.00 | 260.00 | 260.00 | 25,069,300 |
| 2026-08-04 | 254.00 | 266.00 | 254.00 | 260.00 | 260.00 | 36,285,300 |
| 2026-08-03 | 264.00 | 264.00 | 250.00 | 252.00 | 252.00 | 30,640,400 |
| 2026-07-31 | 248.00 | 264.00 | 244.00 | 264.00 | 264.00 | 32,801,000 |
| 2026-07-30 | 232.00 | 244.00 | 232.00 | 244.00 | 244.00 | 21,135,700 |
| 2026-07-29 | 240.00 | 244.00 | 220.00 | 232.00 | 232.00 | 27,567,500 |
Page 1 of 21 · 1,219 trading daysOlder →
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.