Bank Yudha Bhakti Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 202.00 | 206.00 | 193.00 | 194.00 | 194.00 | 29,062,200 |
| 2025-02-05 | 206.00 | 208.00 | 200.00 | 202.00 | 202.00 | 8,689,800 |
| 2025-02-04 | 204.00 | 210.00 | 204.00 | 206.00 | 206.00 | 10,546,100 |
| 2025-02-03 | 210.00 | 210.00 | 204.00 | 204.00 | 204.00 | 11,273,800 |
| 2025-01-31 | 208.00 | 214.00 | 208.00 | 210.00 | 210.00 | 11,700,800 |
| 2025-01-30 | 214.00 | 214.00 | 204.00 | 208.00 | 208.00 | 20,769,800 |
| 2025-01-24 | 212.00 | 216.00 | 212.00 | 212.00 | 212.00 | 5,937,800 |
| 2025-01-23 | 216.00 | 220.00 | 214.00 | 214.00 | 214.00 | 13,473,700 |
| 2025-01-22 | 218.00 | 220.00 | 214.00 | 216.00 | 216.00 | 13,599,200 |
| 2025-01-21 | 218.00 | 226.00 | 216.00 | 218.00 | 218.00 | 34,674,100 |
| 2025-01-20 | 216.00 | 218.00 | 214.00 | 216.00 | 216.00 | 7,845,600 |
| 2025-01-17 | 218.00 | 218.00 | 214.00 | 216.00 | 216.00 | 9,394,100 |
| 2025-01-16 | 226.00 | 230.00 | 216.00 | 218.00 | 218.00 | 26,007,300 |
| 2025-01-15 | 210.00 | 226.00 | 210.00 | 224.00 | 224.00 | 48,811,000 |
| 2025-01-14 | 212.00 | 216.00 | 206.00 | 210.00 | 210.00 | 20,160,100 |
| 2025-01-13 | 212.00 | 216.00 | 210.00 | 212.00 | 212.00 | 10,073,300 |
| 2025-01-10 | 214.00 | 218.00 | 214.00 | 214.00 | 214.00 | 12,366,200 |
| 2025-01-09 | 222.00 | 224.00 | 216.00 | 216.00 | 216.00 | 11,887,200 |
| 2025-01-08 | 222.00 | 228.00 | 220.00 | 222.00 | 222.00 | 9,953,400 |
| 2025-01-07 | 224.00 | 226.00 | 220.00 | 222.00 | 222.00 | 15,825,400 |
| 2025-01-06 | 224.00 | 236.00 | 222.00 | 222.00 | 222.00 | 46,375,700 |
| 2025-01-03 | 228.00 | 232.00 | 224.00 | 224.00 | 224.00 | 19,634,500 |
| 2025-01-02 | 222.00 | 226.00 | 218.00 | 224.00 | 224.00 | 20,589,100 |
| 2024-12-30 | 216.00 | 222.00 | 214.00 | 218.00 | 218.00 | 14,236,800 |
| 2024-12-27 | 218.00 | 222.00 | 216.00 | 216.00 | 216.00 | 9,451,300 |
| 2024-12-24 | 222.00 | 224.00 | 214.00 | 216.00 | 216.00 | 14,427,000 |
| 2024-12-23 | 218.00 | 222.00 | 216.00 | 220.00 | 220.00 | 18,832,600 |
| 2024-12-20 | 220.00 | 222.00 | 210.00 | 214.00 | 214.00 | 29,115,300 |
| 2024-12-19 | 226.00 | 226.00 | 218.00 | 218.00 | 218.00 | 32,493,600 |
| 2024-12-18 | 230.00 | 234.00 | 226.00 | 230.00 | 230.00 | 18,232,000 |
| 2024-12-17 | 232.00 | 234.00 | 228.00 | 230.00 | 230.00 | 24,755,100 |
| 2024-12-16 | 234.00 | 240.00 | 230.00 | 232.00 | 232.00 | 23,519,500 |
| 2024-12-13 | 242.00 | 246.00 | 232.00 | 234.00 | 234.00 | 56,119,900 |
| 2024-12-12 | 252.00 | 252.00 | 240.00 | 242.00 | 242.00 | 34,440,400 |
| 2024-12-11 | 254.00 | 258.00 | 248.00 | 252.00 | 252.00 | 34,634,300 |
| 2024-12-10 | 256.00 | 256.00 | 250.00 | 254.00 | 254.00 | 26,286,700 |
| 2024-12-09 | 256.00 | 264.00 | 254.00 | 256.00 | 256.00 | 41,707,000 |
| 2024-12-06 | 256.00 | 260.00 | 252.00 | 256.00 | 256.00 | 19,009,900 |
| 2024-12-05 | 260.00 | 264.00 | 254.00 | 256.00 | 256.00 | 14,674,900 |
| 2024-12-04 | 260.00 | 268.00 | 258.00 | 260.00 | 260.00 | 28,625,900 |
| 2024-12-03 | 262.00 | 270.00 | 258.00 | 260.00 | 260.00 | 26,774,900 |
| 2024-12-02 | 262.00 | 270.00 | 258.00 | 262.00 | 262.00 | 33,501,200 |
| 2024-11-29 | 274.00 | 274.00 | 258.00 | 260.00 | 260.00 | 39,610,600 |
| 2024-11-28 | 270.00 | 288.00 | 270.00 | 272.00 | 272.00 | 133,343,300 |
| 2024-11-26 | 262.00 | 284.00 | 258.00 | 268.00 | 268.00 | 106,232,100 |
| 2024-11-25 | 300.00 | 300.00 | 260.00 | 262.00 | 262.00 | 64,555,900 |
| 2024-11-22 | 294.00 | 294.00 | 254.00 | 274.00 | 274.00 | 216,646,900 |
| 2024-11-21 | 244.00 | 300.00 | 238.00 | 300.00 | 300.00 | 30,007,600 |
| 2024-11-20 | 244.00 | 248.00 | 238.00 | 244.00 | 244.00 | 23,143,200 |
| 2024-11-19 | 232.00 | 246.00 | 232.00 | 244.00 | 244.00 | 23,666,800 |
| 2024-11-18 | 236.00 | 238.00 | 230.00 | 234.00 | 234.00 | 16,800,400 |
| 2024-11-15 | 242.00 | 244.00 | 236.00 | 236.00 | 236.00 | 14,859,800 |
| 2024-11-14 | 250.00 | 254.00 | 240.00 | 244.00 | 244.00 | 21,560,000 |
| 2024-11-13 | 240.00 | 250.00 | 238.00 | 248.00 | 248.00 | 24,492,100 |
| 2024-11-12 | 240.00 | 246.00 | 236.00 | 240.00 | 240.00 | 25,629,100 |
| 2024-11-11 | 246.00 | 248.00 | 234.00 | 240.00 | 240.00 | 17,262,600 |
| 2024-11-08 | 246.00 | 252.00 | 242.00 | 246.00 | 246.00 | 12,138,700 |
| 2024-11-07 | 246.00 | 252.00 | 246.00 | 246.00 | 246.00 | 9,659,500 |
| 2024-11-06 | 244.00 | 258.00 | 244.00 | 246.00 | 246.00 | 23,551,000 |
| 2024-11-05 | 256.00 | 260.00 | 254.00 | 256.00 | 256.00 | 9,515,100 |
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.