Bank Yudha Bhakti Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 348.00 | 356.00 | 332.00 | 344.00 | 344.00 | 141,584,100 |
| 2025-08-13 | 354.00 | 376.00 | 340.00 | 344.00 | 344.00 | 414,053,200 |
| 2025-08-12 | 294.00 | 358.00 | 290.00 | 352.00 | 352.00 | 623,500,700 |
| 2025-08-11 | 262.00 | 288.00 | 260.00 | 288.00 | 288.00 | 153,442,200 |
| 2025-08-08 | 260.00 | 260.00 | 250.00 | 258.00 | 258.00 | 58,404,400 |
| 2025-08-07 | 266.00 | 266.00 | 260.00 | 260.00 | 260.00 | 23,837,100 |
| 2025-08-06 | 262.00 | 276.00 | 258.00 | 266.00 | 266.00 | 90,381,500 |
| 2025-08-05 | 268.00 | 272.00 | 258.00 | 260.00 | 260.00 | 94,085,400 |
| 2025-08-04 | 248.00 | 266.00 | 244.00 | 266.00 | 266.00 | 118,628,500 |
| 2025-08-01 | 242.00 | 254.00 | 242.00 | 248.00 | 248.00 | 43,881,200 |
| 2025-07-31 | 248.00 | 252.00 | 240.00 | 242.00 | 242.00 | 44,774,200 |
| 2025-07-30 | 250.00 | 254.00 | 246.00 | 248.00 | 248.00 | 26,549,200 |
| 2025-07-29 | 252.00 | 258.00 | 246.00 | 250.00 | 250.00 | 39,216,100 |
| 2025-07-28 | 244.00 | 256.00 | 244.00 | 252.00 | 252.00 | 24,767,100 |
| 2025-07-25 | 252.00 | 256.00 | 244.00 | 244.00 | 244.00 | 27,590,700 |
| 2025-07-24 | 258.00 | 272.00 | 252.00 | 252.00 | 252.00 | 124,618,300 |
| 2025-07-23 | 246.00 | 256.00 | 242.00 | 256.00 | 256.00 | 34,448,000 |
| 2025-07-22 | 248.00 | 258.00 | 242.00 | 246.00 | 246.00 | 46,593,900 |
| 2025-07-21 | 246.00 | 254.00 | 244.00 | 252.00 | 252.00 | 56,689,600 |
| 2025-07-18 | 240.00 | 250.00 | 238.00 | 246.00 | 246.00 | 46,439,000 |
| 2025-07-17 | 244.00 | 248.00 | 238.00 | 240.00 | 240.00 | 30,889,000 |
| 2025-07-16 | 234.00 | 244.00 | 234.00 | 242.00 | 242.00 | 44,604,800 |
| 2025-07-15 | 232.00 | 244.00 | 230.00 | 234.00 | 234.00 | 43,514,800 |
| 2025-07-14 | 234.00 | 238.00 | 230.00 | 230.00 | 230.00 | 35,487,500 |
| 2025-07-11 | 230.00 | 238.00 | 228.00 | 234.00 | 234.00 | 36,608,700 |
| 2025-07-10 | 228.00 | 238.00 | 226.00 | 230.00 | 230.00 | 46,742,000 |
| 2025-07-09 | 224.00 | 228.00 | 222.00 | 226.00 | 226.00 | 10,698,300 |
| 2025-07-08 | 218.00 | 226.00 | 218.00 | 224.00 | 224.00 | 16,097,700 |
| 2025-07-07 | 218.00 | 220.00 | 214.00 | 218.00 | 218.00 | 9,161,400 |
| 2025-07-04 | 216.00 | 222.00 | 216.00 | 220.00 | 220.00 | 11,324,200 |
| 2025-07-03 | 216.00 | 222.00 | 216.00 | 216.00 | 216.00 | 7,502,000 |
| 2025-07-02 | 220.00 | 220.00 | 214.00 | 216.00 | 216.00 | 10,901,500 |
| 2025-07-01 | 226.00 | 226.00 | 218.00 | 220.00 | 220.00 | 7,390,200 |
| 2025-06-30 | 222.00 | 228.00 | 220.00 | 224.00 | 224.00 | 17,683,800 |
| 2025-06-26 | 214.00 | 224.00 | 214.00 | 220.00 | 220.00 | 20,343,400 |
| 2025-06-25 | 224.00 | 226.00 | 214.00 | 214.00 | 214.00 | 17,147,100 |
| 2025-06-24 | 216.00 | 232.00 | 216.00 | 220.00 | 220.00 | 53,931,100 |
| 2025-06-23 | 214.00 | 214.00 | 202.00 | 206.00 | 206.00 | 28,567,100 |
| 2025-06-20 | 218.00 | 222.00 | 212.00 | 218.00 | 218.00 | 25,288,400 |
| 2025-06-19 | 240.00 | 244.00 | 214.00 | 220.00 | 220.00 | 77,049,100 |
| 2025-06-18 | 234.00 | 244.00 | 232.00 | 236.00 | 236.00 | 48,081,200 |
| 2025-06-17 | 226.00 | 242.00 | 224.00 | 234.00 | 234.00 | 46,684,600 |
| 2025-06-16 | 228.00 | 228.00 | 224.00 | 226.00 | 226.00 | 8,791,000 |
| 2025-06-13 | 234.00 | 234.00 | 226.00 | 226.00 | 226.00 | 18,965,900 |
| 2025-06-12 | 236.00 | 238.00 | 232.00 | 234.00 | 234.00 | 10,094,800 |
| 2025-06-11 | 242.00 | 244.00 | 232.00 | 234.00 | 234.00 | 22,762,600 |
| 2025-06-10 | 228.00 | 240.00 | 228.00 | 238.00 | 238.00 | 22,288,200 |
| 2025-06-05 | 228.00 | 236.00 | 226.00 | 228.00 | 228.00 | 17,641,100 |
| 2025-06-04 | 226.00 | 232.00 | 226.00 | 228.00 | 228.00 | 20,525,000 |
| 2025-06-03 | 224.00 | 228.00 | 218.00 | 226.00 | 226.00 | 27,681,700 |
| 2025-06-02 | 244.00 | 246.00 | 224.00 | 224.00 | 224.00 | 65,922,700 |
| 2025-05-28 | 244.00 | 252.00 | 240.00 | 242.00 | 242.00 | 56,409,700 |
| 2025-05-27 | 238.00 | 250.00 | 238.00 | 242.00 | 242.00 | 52,206,900 |
| 2025-05-26 | 252.00 | 252.00 | 234.00 | 240.00 | 240.00 | 51,899,700 |
| 2025-05-23 | 246.00 | 250.00 | 246.00 | 250.00 | 250.00 | 11,951,800 |
| 2025-05-22 | 254.00 | 256.00 | 240.00 | 246.00 | 246.00 | 69,519,100 |
| 2025-05-21 | 260.00 | 260.00 | 250.00 | 254.00 | 254.00 | 47,375,800 |
| 2025-05-20 | 264.00 | 268.00 | 250.00 | 256.00 | 256.00 | 55,528,100 |
| 2025-05-19 | 266.00 | 272.00 | 258.00 | 264.00 | 264.00 | 46,556,300 |
| 2025-05-16 | 262.00 | 274.00 | 262.00 | 266.00 | 266.00 | 30,028,600 |
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.