Bank Yudha Bhakti Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 390.00 | 396.00 | 384.00 | 394.00 | 394.00 | 63,859,700 |
| 2025-11-05 | 402.00 | 408.00 | 384.00 | 390.00 | 390.00 | 99,102,500 |
| 2025-11-04 | 402.00 | 412.00 | 398.00 | 406.00 | 406.00 | 158,723,000 |
| 2025-11-03 | 392.00 | 404.00 | 390.00 | 402.00 | 402.00 | 116,482,500 |
| 2025-10-31 | 420.00 | 426.00 | 388.00 | 388.00 | 388.00 | 223,691,200 |
| 2025-10-30 | 396.00 | 428.00 | 396.00 | 410.00 | 410.00 | 367,696,200 |
| 2025-10-29 | 388.00 | 398.00 | 374.00 | 394.00 | 394.00 | 122,751,600 |
| 2025-10-28 | 402.00 | 406.00 | 380.00 | 388.00 | 388.00 | 193,864,200 |
| 2025-10-27 | 378.00 | 404.00 | 362.00 | 398.00 | 398.00 | 244,751,700 |
| 2025-10-24 | 378.00 | 386.00 | 370.00 | 374.00 | 374.00 | 85,166,200 |
| 2025-10-23 | 360.00 | 382.00 | 354.00 | 378.00 | 378.00 | 129,780,400 |
| 2025-10-22 | 356.00 | 368.00 | 354.00 | 358.00 | 358.00 | 94,334,100 |
| 2025-10-21 | 360.00 | 366.00 | 352.00 | 356.00 | 356.00 | 54,429,900 |
| 2025-10-20 | 340.00 | 360.00 | 340.00 | 356.00 | 356.00 | 75,888,800 |
| 2025-10-17 | 358.00 | 360.00 | 338.00 | 340.00 | 340.00 | 75,016,100 |
| 2025-10-16 | 358.00 | 370.00 | 350.00 | 354.00 | 354.00 | 69,065,600 |
| 2025-10-15 | 358.00 | 370.00 | 338.00 | 352.00 | 352.00 | 99,247,200 |
| 2025-10-14 | 378.00 | 380.00 | 352.00 | 356.00 | 356.00 | 114,651,000 |
| 2025-10-13 | 362.00 | 378.00 | 354.00 | 374.00 | 374.00 | 81,468,600 |
| 2025-10-10 | 384.00 | 386.00 | 370.00 | 372.00 | 372.00 | 87,889,200 |
| 2025-10-09 | 384.00 | 394.00 | 372.00 | 384.00 | 384.00 | 158,882,900 |
| 2025-10-08 | 384.00 | 394.00 | 366.00 | 378.00 | 378.00 | 135,036,300 |
| 2025-10-07 | 386.00 | 398.00 | 380.00 | 380.00 | 380.00 | 144,016,300 |
| 2025-10-06 | 396.00 | 400.00 | 374.00 | 380.00 | 380.00 | 136,883,700 |
| 2025-10-03 | 424.00 | 428.00 | 382.00 | 394.00 | 394.00 | 336,516,300 |
| 2025-10-02 | 372.00 | 430.00 | 372.00 | 420.00 | 420.00 | 756,550,200 |
| 2025-10-01 | 334.00 | 384.00 | 332.00 | 362.00 | 362.00 | 612,089,300 |
| 2025-09-30 | 342.00 | 342.00 | 328.00 | 332.00 | 332.00 | 47,605,000 |
| 2025-09-29 | 338.00 | 344.00 | 326.00 | 338.00 | 338.00 | 126,602,300 |
| 2025-09-26 | 304.00 | 342.00 | 304.00 | 330.00 | 330.00 | 185,249,000 |
| 2025-09-25 | 310.00 | 314.00 | 302.00 | 304.00 | 304.00 | 38,871,100 |
| 2025-09-24 | 312.00 | 314.00 | 304.00 | 308.00 | 308.00 | 59,674,700 |
| 2025-09-23 | 314.00 | 318.00 | 306.00 | 314.00 | 314.00 | 50,506,500 |
| 2025-09-22 | 320.00 | 326.00 | 310.00 | 314.00 | 314.00 | 59,675,400 |
| 2025-09-19 | 334.00 | 334.00 | 318.00 | 318.00 | 318.00 | 97,347,600 |
| 2025-09-18 | 362.00 | 370.00 | 332.00 | 334.00 | 334.00 | 164,453,600 |
| 2025-09-17 | 350.00 | 360.00 | 344.00 | 356.00 | 356.00 | 100,014,500 |
| 2025-09-16 | 352.00 | 352.00 | 342.00 | 348.00 | 348.00 | 34,786,700 |
| 2025-09-15 | 348.00 | 354.00 | 342.00 | 350.00 | 350.00 | 38,412,100 |
| 2025-09-12 | 348.00 | 356.00 | 338.00 | 348.00 | 348.00 | 97,461,900 |
| 2025-09-11 | 338.00 | 360.00 | 334.00 | 344.00 | 344.00 | 235,809,100 |
| 2025-09-10 | 320.00 | 340.00 | 316.00 | 330.00 | 330.00 | 162,922,300 |
| 2025-09-09 | 308.00 | 320.00 | 304.00 | 318.00 | 318.00 | 48,490,100 |
| 2025-09-08 | 324.00 | 330.00 | 308.00 | 308.00 | 308.00 | 66,654,500 |
| 2025-09-05 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 0 |
| 2025-09-04 | 326.00 | 330.00 | 320.00 | 320.00 | 320.00 | 29,809,200 |
| 2025-09-03 | 332.00 | 336.00 | 320.00 | 326.00 | 326.00 | 66,288,200 |
| 2025-09-02 | 330.00 | 340.00 | 328.00 | 330.00 | 330.00 | 56,662,400 |
| 2025-09-01 | 300.00 | 332.00 | 300.00 | 326.00 | 326.00 | 96,994,800 |
| 2025-08-29 | 350.00 | 352.00 | 320.00 | 332.00 | 332.00 | 150,949,900 |
| 2025-08-28 | 354.00 | 364.00 | 346.00 | 354.00 | 354.00 | 79,377,700 |
| 2025-08-27 | 358.00 | 360.00 | 336.00 | 350.00 | 350.00 | 91,255,900 |
| 2025-08-26 | 382.00 | 382.00 | 350.00 | 356.00 | 356.00 | 147,555,200 |
| 2025-08-25 | 350.00 | 382.00 | 346.00 | 374.00 | 374.00 | 348,011,700 |
| 2025-08-22 | 346.00 | 368.00 | 342.00 | 342.00 | 342.00 | 188,153,200 |
| 2025-08-21 | 354.00 | 358.00 | 338.00 | 346.00 | 346.00 | 103,638,300 |
| 2025-08-20 | 326.00 | 356.00 | 324.00 | 354.00 | 354.00 | 227,817,500 |
| 2025-08-19 | 326.00 | 344.00 | 314.00 | 324.00 | 324.00 | 152,632,700 |
| 2025-08-18 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 0 |
| 2025-08-15 | 346.00 | 354.00 | 330.00 | 330.00 | 330.00 | 136,795,200 |
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.