Bank Yudha Bhakti Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 262.00 | 270.00 | 262.00 | 262.00 | 262.00 | 33,651,800 |
| 2025-05-14 | 260.00 | 268.00 | 256.00 | 262.00 | 262.00 | 49,253,800 |
| 2025-05-09 | 274.00 | 280.00 | 260.00 | 260.00 | 260.00 | 50,322,900 |
| 2025-05-08 | 276.00 | 296.00 | 272.00 | 280.00 | 280.00 | 98,286,600 |
| 2025-05-07 | 280.00 | 284.00 | 272.00 | 276.00 | 276.00 | 44,818,100 |
| 2025-05-06 | 266.00 | 280.00 | 266.00 | 276.00 | 276.00 | 84,461,200 |
| 2025-05-05 | 268.00 | 270.00 | 260.00 | 264.00 | 264.00 | 40,595,800 |
| 2025-05-02 | 268.00 | 272.00 | 256.00 | 268.00 | 268.00 | 78,705,900 |
| 2025-04-30 | 282.00 | 290.00 | 254.00 | 260.00 | 260.00 | 200,476,800 |
| 2025-04-29 | 264.00 | 282.00 | 256.00 | 282.00 | 282.00 | 152,443,900 |
| 2025-04-28 | 242.00 | 264.00 | 242.00 | 262.00 | 262.00 | 163,832,500 |
| 2025-04-25 | 212.00 | 242.00 | 208.00 | 236.00 | 236.00 | 107,969,700 |
| 2025-04-24 | 210.00 | 218.00 | 208.00 | 212.00 | 212.00 | 50,699,900 |
| 2025-04-23 | 210.00 | 212.00 | 204.00 | 208.00 | 208.00 | 40,404,800 |
| 2025-04-22 | 191.00 | 210.00 | 190.00 | 208.00 | 208.00 | 95,810,900 |
| 2025-04-21 | 192.00 | 197.00 | 189.00 | 191.00 | 191.00 | 22,622,500 |
| 2025-04-17 | 189.00 | 192.00 | 187.00 | 190.00 | 190.00 | 14,623,500 |
| 2025-04-16 | 192.00 | 198.00 | 186.00 | 189.00 | 189.00 | 14,893,500 |
| 2025-04-15 | 195.00 | 198.00 | 190.00 | 191.00 | 191.00 | 23,649,100 |
| 2025-04-14 | 171.00 | 200.00 | 171.00 | 195.00 | 195.00 | 46,175,100 |
| 2025-04-11 | 174.00 | 178.00 | 171.00 | 171.00 | 171.00 | 6,855,300 |
| 2025-04-10 | 162.00 | 177.00 | 162.00 | 174.00 | 174.00 | 25,107,400 |
| 2025-04-09 | 160.00 | 163.00 | 153.00 | 156.00 | 156.00 | 10,819,900 |
| 2025-04-08 | 160.00 | 165.00 | 158.00 | 159.00 | 159.00 | 16,699,500 |
| 2025-03-27 | 182.00 | 187.00 | 178.00 | 184.00 | 184.00 | 14,609,400 |
| 2025-03-26 | 163.00 | 187.00 | 163.00 | 183.00 | 183.00 | 41,137,000 |
| 2025-03-25 | 156.00 | 165.00 | 156.00 | 164.00 | 164.00 | 12,755,400 |
| 2025-03-24 | 160.00 | 160.00 | 148.00 | 156.00 | 156.00 | 22,469,800 |
| 2025-03-21 | 166.00 | 166.00 | 157.00 | 161.00 | 161.00 | 14,552,300 |
| 2025-03-20 | 165.00 | 171.00 | 164.00 | 166.00 | 166.00 | 15,845,300 |
| 2025-03-19 | 169.00 | 170.00 | 164.00 | 166.00 | 166.00 | 8,637,500 |
| 2025-03-18 | 178.00 | 178.00 | 155.00 | 168.00 | 168.00 | 24,252,200 |
| 2025-03-17 | 178.00 | 180.00 | 175.00 | 177.00 | 177.00 | 6,791,500 |
| 2025-03-14 | 179.00 | 179.00 | 175.00 | 177.00 | 177.00 | 8,357,400 |
| 2025-03-13 | 181.00 | 183.00 | 178.00 | 179.00 | 179.00 | 4,607,800 |
| 2025-03-12 | 180.00 | 183.00 | 179.00 | 180.00 | 180.00 | 10,109,100 |
| 2025-03-11 | 181.00 | 182.00 | 178.00 | 179.00 | 179.00 | 10,729,600 |
| 2025-03-10 | 186.00 | 186.00 | 181.00 | 182.00 | 182.00 | 7,644,400 |
| 2025-03-07 | 190.00 | 190.00 | 185.00 | 186.00 | 186.00 | 7,420,400 |
| 2025-03-06 | 189.00 | 192.00 | 187.00 | 188.00 | 188.00 | 16,229,100 |
| 2025-03-05 | 184.00 | 196.00 | 184.00 | 187.00 | 187.00 | 28,213,400 |
| 2025-03-04 | 186.00 | 191.00 | 182.00 | 183.00 | 183.00 | 16,625,400 |
| 2025-03-03 | 174.00 | 194.00 | 174.00 | 185.00 | 185.00 | 24,232,600 |
| 2025-02-28 | 180.00 | 180.00 | 171.00 | 173.00 | 173.00 | 23,948,500 |
| 2025-02-27 | 184.00 | 187.00 | 179.00 | 180.00 | 180.00 | 13,375,700 |
| 2025-02-26 | 185.00 | 192.00 | 182.00 | 184.00 | 184.00 | 12,725,000 |
| 2025-02-25 | 193.00 | 195.00 | 184.00 | 185.00 | 185.00 | 14,608,600 |
| 2025-02-24 | 198.00 | 200.00 | 192.00 | 194.00 | 194.00 | 10,385,400 |
| 2025-02-21 | 200.00 | 202.00 | 196.00 | 198.00 | 198.00 | 7,600,200 |
| 2025-02-20 | 202.00 | 204.00 | 199.00 | 200.00 | 200.00 | 8,871,200 |
| 2025-02-19 | 204.00 | 210.00 | 200.00 | 200.00 | 200.00 | 20,601,900 |
| 2025-02-18 | 210.00 | 210.00 | 202.00 | 202.00 | 202.00 | 14,070,900 |
| 2025-02-17 | 195.00 | 206.00 | 195.00 | 202.00 | 202.00 | 21,929,200 |
| 2025-02-14 | 196.00 | 204.00 | 195.00 | 195.00 | 195.00 | 16,408,000 |
| 2025-02-13 | 200.00 | 202.00 | 192.00 | 196.00 | 196.00 | 15,912,900 |
| 2025-02-12 | 177.00 | 206.00 | 177.00 | 198.00 | 198.00 | 75,919,500 |
| 2025-02-11 | 183.00 | 185.00 | 175.00 | 177.00 | 177.00 | 27,164,000 |
| 2025-02-10 | 192.00 | 193.00 | 181.00 | 183.00 | 183.00 | 21,859,300 |
| 2025-02-07 | 196.00 | 196.00 | 187.00 | 191.00 | 191.00 | 14,562,200 |
| 2025-02-06 | 202.00 | 206.00 | 193.00 | 194.00 | 194.00 | 29,062,200 |
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.