Bank Yudha Bhakti Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 244.00 | 246.00 | 238.00 | 238.00 | 238.00 | 13,871,800 |
| 2026-07-27 | 238.00 | 248.00 | 238.00 | 244.00 | 244.00 | 13,189,300 |
| 2026-07-24 | 252.00 | 252.00 | 240.00 | 244.00 | 244.00 | 28,294,800 |
| 2026-07-23 | 268.00 | 268.00 | 254.00 | 254.00 | 254.00 | 33,567,800 |
| 2026-07-22 | 264.00 | 268.00 | 254.00 | 262.00 | 262.00 | 33,413,400 |
| 2026-07-21 | 260.00 | 262.00 | 254.00 | 262.00 | 262.00 | 37,104,600 |
| 2026-07-20 | 258.00 | 266.00 | 254.00 | 256.00 | 256.00 | 47,307,900 |
| 2026-07-17 | 236.00 | 270.00 | 234.00 | 262.00 | 262.00 | 160,637,500 |
| 2026-07-16 | 234.00 | 238.00 | 228.00 | 234.00 | 234.00 | 19,394,200 |
| 2026-07-15 | 226.00 | 236.00 | 222.00 | 232.00 | 232.00 | 29,257,000 |
| 2026-07-14 | 226.00 | 230.00 | 222.00 | 224.00 | 224.00 | 13,652,800 |
| 2026-07-13 | 218.00 | 224.00 | 212.00 | 224.00 | 224.00 | 9,585,900 |
| 2026-07-10 | 222.00 | 224.00 | 216.00 | 218.00 | 218.00 | 10,159,400 |
| 2026-07-09 | 212.00 | 228.00 | 208.00 | 226.00 | 226.00 | 24,103,000 |
| 2026-07-08 | 220.00 | 220.00 | 212.00 | 212.00 | 212.00 | 9,071,000 |
| 2026-07-07 | 216.00 | 222.00 | 214.00 | 222.00 | 222.00 | 13,849,900 |
| 2026-07-06 | 214.00 | 216.00 | 208.00 | 214.00 | 214.00 | 10,209,800 |
| 2026-07-03 | 212.00 | 220.00 | 210.00 | 212.00 | 212.00 | 10,652,000 |
| 2026-07-02 | 206.00 | 214.00 | 206.00 | 212.00 | 212.00 | 10,165,600 |
| 2026-07-01 | 204.00 | 210.00 | 202.00 | 204.00 | 204.00 | 6,513,700 |
| 2026-06-30 | 210.00 | 210.00 | 202.00 | 206.00 | 206.00 | 13,223,900 |
| 2026-06-29 | 212.00 | 216.00 | 208.00 | 210.00 | 210.00 | 6,061,800 |
| 2026-06-26 | 220.00 | 222.00 | 206.00 | 212.00 | 212.00 | 14,272,200 |
| 2026-06-25 | 212.00 | 226.00 | 210.00 | 222.00 | 222.00 | 17,382,200 |
| 2026-06-24 | 228.00 | 232.00 | 212.00 | 212.00 | 212.00 | 14,806,600 |
| 2026-06-23 | 224.00 | 228.00 | 218.00 | 228.00 | 228.00 | 12,068,500 |
| 2026-06-22 | 230.00 | 232.00 | 222.00 | 226.00 | 226.00 | 13,282,400 |
| 2026-06-19 | 240.00 | 244.00 | 226.00 | 226.00 | 226.00 | 39,768,100 |
| 2026-06-18 | 244.00 | 246.00 | 236.00 | 240.00 | 240.00 | 11,719,700 |
| 2026-06-17 | 250.00 | 254.00 | 244.00 | 246.00 | 246.00 | 11,946,600 |
| 2026-06-16 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | 0 |
| 2026-06-15 | 238.00 | 252.00 | 236.00 | 244.00 | 244.00 | 19,916,000 |
| 2026-06-12 | 228.00 | 238.00 | 228.00 | 234.00 | 234.00 | 18,277,500 |
| 2026-06-11 | 226.00 | 234.00 | 218.00 | 226.00 | 226.00 | 15,870,600 |
| 2026-06-10 | 218.00 | 232.00 | 214.00 | 226.00 | 226.00 | 37,315,500 |
| 2026-06-09 | 190.00 | 218.00 | 189.00 | 218.00 | 218.00 | 40,819,200 |
| 2026-06-08 | 210.00 | 210.00 | 189.00 | 192.00 | 192.00 | 39,616,000 |
| 2026-06-05 | 238.00 | 238.00 | 212.00 | 214.00 | 214.00 | 14,208,300 |
| 2026-06-04 | 240.00 | 240.00 | 216.00 | 232.00 | 232.00 | 27,983,800 |
| 2026-06-03 | 260.00 | 264.00 | 238.00 | 240.00 | 240.00 | 22,036,600 |
| 2026-06-02 | 264.00 | 268.00 | 260.00 | 262.00 | 262.00 | 8,402,000 |
| 2026-06-01 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 0 |
| 2026-05-29 | 266.00 | 274.00 | 260.00 | 260.00 | 260.00 | 11,802,500 |
| 2026-05-28 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 0 |
| 2026-05-27 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 0 |
| 2026-05-26 | 276.00 | 278.00 | 266.00 | 266.00 | 266.00 | 10,021,400 |
| 2026-05-25 | 266.00 | 282.00 | 266.00 | 276.00 | 276.00 | 15,073,300 |
| 2026-05-22 | 252.00 | 266.00 | 244.00 | 266.00 | 266.00 | 12,690,000 |
| 2026-05-21 | 274.00 | 280.00 | 252.00 | 256.00 | 256.00 | 25,527,900 |
| 2026-05-20 | 280.00 | 288.00 | 270.00 | 274.00 | 274.00 | 19,990,400 |
| 2026-05-19 | 282.00 | 294.00 | 274.00 | 278.00 | 278.00 | 25,131,900 |
| 2026-05-18 | 296.00 | 296.00 | 278.00 | 282.00 | 282.00 | 23,811,200 |
| 2026-05-15 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | 0 |
| 2026-05-14 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | 0 |
| 2026-05-13 | 292.00 | 306.00 | 292.00 | 298.00 | 298.00 | 9,480,200 |
| 2026-05-12 | 306.00 | 306.00 | 296.00 | 300.00 | 300.00 | 22,195,000 |
| 2026-05-11 | 304.00 | 310.00 | 296.00 | 306.00 | 306.00 | 17,951,600 |
| 2026-05-08 | 320.00 | 320.00 | 304.00 | 304.00 | 304.00 | 30,234,500 |
| 2026-05-07 | 306.00 | 324.00 | 300.00 | 322.00 | 322.00 | 44,594,200 |
| 2026-05-06 | 304.00 | 308.00 | 300.00 | 300.00 | 300.00 | 9,911,100 |
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.