Bank Yudha Bhakti Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 402.00 | 404.00 | 340.00 | 392.00 | 392.00 | 138,412,100 |
| 2026-01-28 | 420.00 | 424.00 | 384.00 | 400.00 | 400.00 | 115,465,900 |
| 2026-01-27 | 428.00 | 438.00 | 406.00 | 428.00 | 428.00 | 84,619,900 |
| 2026-01-26 | 440.00 | 456.00 | 428.00 | 428.00 | 428.00 | 74,666,700 |
| 2026-01-23 | 464.00 | 468.00 | 432.00 | 440.00 | 440.00 | 120,781,100 |
| 2026-01-22 | 476.00 | 482.00 | 462.00 | 462.00 | 462.00 | 87,535,900 |
| 2026-01-21 | 484.00 | 486.00 | 472.00 | 472.00 | 472.00 | 99,225,700 |
| 2026-01-20 | 520.00 | 525.00 | 488.00 | 488.00 | 488.00 | 146,523,800 |
| 2026-01-19 | 505.00 | 530.00 | 486.00 | 505.00 | 505.00 | 294,451,100 |
| 2026-01-16 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2026-01-15 | 476.00 | 505.00 | 476.00 | 500.00 | 500.00 | 234,356,900 |
| 2026-01-14 | 470.00 | 488.00 | 468.00 | 474.00 | 474.00 | 77,593,100 |
| 2026-01-13 | 472.00 | 480.00 | 466.00 | 470.00 | 470.00 | 70,478,600 |
| 2026-01-12 | 482.00 | 490.00 | 466.00 | 472.00 | 472.00 | 164,067,000 |
| 2026-01-09 | 490.00 | 496.00 | 482.00 | 482.00 | 482.00 | 80,064,200 |
| 2026-01-08 | 520.00 | 530.00 | 484.00 | 488.00 | 488.00 | 154,343,800 |
| 2026-01-07 | 505.00 | 520.00 | 500.00 | 500.00 | 500.00 | 105,412,100 |
| 2026-01-06 | 525.00 | 545.00 | 500.00 | 500.00 | 500.00 | 300,894,200 |
| 2026-01-05 | 480.00 | 515.00 | 470.00 | 515.00 | 515.00 | 237,297,600 |
| 2026-01-02 | 480.00 | 490.00 | 472.00 | 480.00 | 480.00 | 83,069,800 |
| 2026-01-01 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 0 |
| 2025-12-31 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 0 |
| 2025-12-30 | 470.00 | 505.00 | 470.00 | 480.00 | 480.00 | 203,701,800 |
| 2025-12-29 | 456.00 | 474.00 | 456.00 | 470.00 | 470.00 | 80,632,000 |
| 2025-12-26 | 456.00 | 456.00 | 456.00 | 456.00 | 456.00 | 0 |
| 2025-12-25 | 456.00 | 456.00 | 456.00 | 456.00 | 456.00 | 0 |
| 2025-12-24 | 474.00 | 478.00 | 456.00 | 456.00 | 456.00 | 107,141,100 |
| 2025-12-23 | 472.00 | 496.00 | 472.00 | 474.00 | 474.00 | 162,863,500 |
| 2025-12-22 | 484.00 | 494.00 | 468.00 | 472.00 | 472.00 | 190,159,500 |
| 2025-12-19 | 515.00 | 525.00 | 472.00 | 482.00 | 482.00 | 308,915,900 |
| 2025-12-18 | 520.00 | 575.00 | 510.00 | 515.00 | 515.00 | 248,737,400 |
| 2025-12-17 | 605.00 | 610.00 | 540.00 | 540.00 | 540.00 | 491,692,100 |
| 2025-12-16 | 565.00 | 615.00 | 520.00 | 590.00 | 590.00 | 853,956,800 |
| 2025-12-15 | 510.00 | 575.00 | 500.00 | 565.00 | 565.00 | 1,402,119,400 |
| 2025-12-12 | 484.00 | 498.00 | 470.00 | 470.00 | 470.00 | 267,957,900 |
| 2025-12-11 | 470.00 | 525.00 | 460.00 | 468.00 | 468.00 | 657,149,900 |
| 2025-12-10 | 434.00 | 472.00 | 428.00 | 460.00 | 460.00 | 357,506,500 |
| 2025-12-09 | 442.00 | 442.00 | 432.00 | 432.00 | 432.00 | 59,971,600 |
| 2025-12-08 | 434.00 | 444.00 | 432.00 | 438.00 | 438.00 | 69,728,300 |
| 2025-12-05 | 426.00 | 436.00 | 426.00 | 432.00 | 432.00 | 50,706,700 |
| 2025-12-04 | 438.00 | 440.00 | 426.00 | 428.00 | 428.00 | 62,888,700 |
| 2025-12-03 | 448.00 | 452.00 | 430.00 | 436.00 | 436.00 | 114,963,400 |
| 2025-12-02 | 426.00 | 456.00 | 424.00 | 448.00 | 448.00 | 325,282,300 |
| 2025-12-01 | 438.00 | 446.00 | 422.00 | 422.00 | 422.00 | 223,325,500 |
| 2025-11-28 | 525.00 | 545.00 | 428.00 | 434.00 | 434.00 | 1,168,513,600 |
| 2025-11-27 | 410.00 | 494.00 | 410.00 | 494.00 | 494.00 | 1,233,827,400 |
| 2025-11-26 | 398.00 | 406.00 | 392.00 | 396.00 | 396.00 | 126,551,700 |
| 2025-11-25 | 392.00 | 396.00 | 384.00 | 394.00 | 394.00 | 83,770,500 |
| 2025-11-24 | 382.00 | 392.00 | 378.00 | 384.00 | 384.00 | 73,270,200 |
| 2025-11-21 | 380.00 | 386.00 | 374.00 | 382.00 | 382.00 | 43,887,500 |
| 2025-11-20 | 370.00 | 382.00 | 370.00 | 380.00 | 380.00 | 60,344,500 |
| 2025-11-19 | 372.00 | 376.00 | 368.00 | 368.00 | 368.00 | 31,701,100 |
| 2025-11-18 | 376.00 | 380.00 | 372.00 | 372.00 | 372.00 | 28,059,100 |
| 2025-11-17 | 370.00 | 382.00 | 370.00 | 376.00 | 376.00 | 57,063,400 |
| 2025-11-14 | 376.00 | 380.00 | 370.00 | 372.00 | 372.00 | 60,219,000 |
| 2025-11-13 | 378.00 | 388.00 | 376.00 | 378.00 | 378.00 | 80,913,200 |
| 2025-11-12 | 378.00 | 390.00 | 376.00 | 380.00 | 380.00 | 63,956,900 |
| 2025-11-11 | 384.00 | 384.00 | 372.00 | 376.00 | 376.00 | 66,491,000 |
| 2025-11-10 | 390.00 | 394.00 | 380.00 | 384.00 | 384.00 | 101,268,300 |
| 2025-11-07 | 398.00 | 398.00 | 386.00 | 394.00 | 394.00 | 43,740,100 |
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.