Bank Yudha Bhakti Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 302.00 | 308.00 | 296.00 | 302.00 | 302.00 | 13,964,100 |
| 2026-05-04 | 308.00 | 312.00 | 300.00 | 302.00 | 302.00 | 13,422,400 |
| 2026-05-01 | 306.00 | 306.00 | 306.00 | 306.00 | 306.00 | 0 |
| 2026-04-30 | 318.00 | 320.00 | 302.00 | 306.00 | 306.00 | 19,582,500 |
| 2026-04-29 | 308.00 | 322.00 | 304.00 | 316.00 | 316.00 | 25,965,700 |
| 2026-04-28 | 308.00 | 310.00 | 300.00 | 306.00 | 306.00 | 12,191,600 |
| 2026-04-27 | 306.00 | 312.00 | 302.00 | 304.00 | 304.00 | 8,968,100 |
| 2026-04-24 | 330.00 | 330.00 | 302.00 | 304.00 | 304.00 | 39,845,600 |
| 2026-04-23 | 340.00 | 342.00 | 330.00 | 330.00 | 330.00 | 17,922,200 |
| 2026-04-22 | 334.00 | 346.00 | 330.00 | 338.00 | 338.00 | 22,190,800 |
| 2026-04-21 | 328.00 | 332.00 | 322.00 | 330.00 | 330.00 | 9,543,300 |
| 2026-04-20 | 336.00 | 340.00 | 326.00 | 328.00 | 328.00 | 16,832,600 |
| 2026-04-17 | 334.00 | 342.00 | 334.00 | 340.00 | 340.00 | 19,564,200 |
| 2026-04-16 | 338.00 | 352.00 | 332.00 | 334.00 | 334.00 | 23,820,000 |
| 2026-04-15 | 340.00 | 346.00 | 328.00 | 332.00 | 332.00 | 24,164,300 |
| 2026-04-14 | 336.00 | 350.00 | 332.00 | 336.00 | 336.00 | 31,495,300 |
| 2026-04-13 | 320.00 | 334.00 | 318.00 | 332.00 | 332.00 | 24,082,400 |
| 2026-04-10 | 320.00 | 330.00 | 320.00 | 326.00 | 326.00 | 19,853,800 |
| 2026-04-09 | 330.00 | 330.00 | 312.00 | 318.00 | 318.00 | 44,286,500 |
| 2026-04-08 | 304.00 | 332.00 | 304.00 | 332.00 | 332.00 | 64,349,200 |
| 2026-04-07 | 308.00 | 308.00 | 292.00 | 294.00 | 294.00 | 22,464,000 |
| 2026-04-06 | 304.00 | 314.00 | 286.00 | 308.00 | 308.00 | 33,252,200 |
| 2026-04-02 | 306.00 | 310.00 | 300.00 | 304.00 | 304.00 | 24,469,900 |
| 2026-04-01 | 290.00 | 312.00 | 290.00 | 308.00 | 308.00 | 64,477,300 |
| 2026-03-31 | 282.00 | 294.00 | 282.00 | 282.00 | 282.00 | 28,103,800 |
| 2026-03-30 | 290.00 | 290.00 | 276.00 | 282.00 | 282.00 | 21,562,400 |
| 2026-03-27 | 292.00 | 298.00 | 290.00 | 292.00 | 292.00 | 8,644,700 |
| 2026-03-26 | 300.00 | 302.00 | 294.00 | 298.00 | 298.00 | 12,553,300 |
| 2026-03-25 | 288.00 | 300.00 | 288.00 | 298.00 | 298.00 | 27,000,600 |
| 2026-03-17 | 276.00 | 298.00 | 276.00 | 288.00 | 288.00 | 48,816,100 |
| 2026-03-16 | 276.00 | 280.00 | 264.00 | 276.00 | 276.00 | 22,212,300 |
| 2026-03-13 | 288.00 | 288.00 | 278.00 | 280.00 | 280.00 | 20,679,100 |
| 2026-03-12 | 292.00 | 294.00 | 280.00 | 288.00 | 288.00 | 17,665,700 |
| 2026-03-11 | 302.00 | 306.00 | 292.00 | 294.00 | 294.00 | 22,841,600 |
| 2026-03-10 | 294.00 | 302.00 | 286.00 | 298.00 | 298.00 | 32,721,200 |
| 2026-03-09 | 294.00 | 296.00 | 276.00 | 290.00 | 290.00 | 45,181,800 |
| 2026-03-06 | 318.00 | 318.00 | 304.00 | 308.00 | 308.00 | 30,769,500 |
| 2026-03-05 | 320.00 | 330.00 | 316.00 | 320.00 | 320.00 | 21,840,200 |
| 2026-03-04 | 334.00 | 334.00 | 310.00 | 314.00 | 314.00 | 69,709,800 |
| 2026-03-03 | 340.00 | 348.00 | 332.00 | 338.00 | 338.00 | 40,367,900 |
| 2026-03-02 | 360.00 | 360.00 | 340.00 | 340.00 | 340.00 | 103,141,900 |
| 2026-02-27 | 362.00 | 376.00 | 358.00 | 372.00 | 372.00 | 29,783,100 |
| 2026-02-26 | 378.00 | 380.00 | 364.00 | 366.00 | 366.00 | 36,082,400 |
| 2026-02-25 | 380.00 | 382.00 | 370.00 | 376.00 | 376.00 | 32,081,300 |
| 2026-02-24 | 392.00 | 392.00 | 374.00 | 376.00 | 376.00 | 47,657,300 |
| 2026-02-23 | 384.00 | 394.00 | 384.00 | 390.00 | 390.00 | 26,430,500 |
| 2026-02-20 | 388.00 | 392.00 | 380.00 | 384.00 | 384.00 | 23,881,300 |
| 2026-02-19 | 396.00 | 400.00 | 386.00 | 388.00 | 388.00 | 54,787,200 |
| 2026-02-18 | 376.00 | 392.00 | 374.00 | 392.00 | 392.00 | 52,477,500 |
| 2026-02-13 | 370.00 | 378.00 | 368.00 | 374.00 | 374.00 | 25,890,700 |
| 2026-02-12 | 388.00 | 388.00 | 356.00 | 376.00 | 376.00 | 86,444,400 |
| 2026-02-11 | 382.00 | 386.00 | 374.00 | 384.00 | 384.00 | 50,650,200 |
| 2026-02-10 | 362.00 | 378.00 | 362.00 | 378.00 | 378.00 | 37,087,100 |
| 2026-02-09 | 370.00 | 376.00 | 356.00 | 362.00 | 362.00 | 77,414,200 |
| 2026-02-06 | 374.00 | 380.00 | 366.00 | 370.00 | 370.00 | 51,757,000 |
| 2026-02-05 | 392.00 | 406.00 | 382.00 | 384.00 | 384.00 | 82,296,500 |
| 2026-02-04 | 384.00 | 394.00 | 378.00 | 390.00 | 390.00 | 38,264,400 |
| 2026-02-03 | 364.00 | 386.00 | 348.00 | 384.00 | 384.00 | 59,192,400 |
| 2026-02-02 | 400.00 | 400.00 | 354.00 | 362.00 | 362.00 | 81,624,400 |
| 2026-01-30 | 396.00 | 416.00 | 388.00 | 392.00 | 392.00 | 96,965,200 |
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.