Bank Yudha Bhakti Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 153.00 | 165.00 | 153.00 | 165.00 | 165.00 | 51,122,800 |
| 2026-10-19 | 155.00 | 157.00 | 151.00 | 153.00 | 153.00 | 46,291,500 |
| 2026-10-16 | 162.00 | 168.00 | 162.00 | 162.00 | 162.00 | 60,431,800 |
| 2026-10-15 | 192.00 | 192.00 | 189.00 | 190.00 | 190.00 | 37,154,300 |
| 2026-10-14 | 193.00 | 196.00 | 191.00 | 193.00 | 193.00 | 22,143,300 |
| 2026-10-13 | 191.00 | 194.00 | 189.00 | 192.00 | 192.00 | 28,604,600 |
| 2026-10-12 | 200.00 | 202.00 | 193.00 | 195.00 | 195.00 | 30,654,300 |
| 2026-10-09 | 196.00 | 200.00 | 195.00 | 199.00 | 199.00 | 14,459,100 |
| 2026-10-08 | 200.00 | 202.00 | 194.00 | 196.00 | 196.00 | 25,275,000 |
| 2026-10-07 | 204.00 | 204.00 | 199.00 | 200.00 | 200.00 | 22,322,500 |
| 2026-10-06 | 202.00 | 206.00 | 199.00 | 202.00 | 202.00 | 54,580,100 |
| 2026-10-05 | 196.00 | 202.00 | 195.00 | 200.00 | 200.00 | 34,728,000 |
| 2026-10-02 | 195.00 | 197.00 | 191.00 | 196.00 | 196.00 | 23,049,300 |
| 2026-10-01 | 196.00 | 199.00 | 192.00 | 194.00 | 194.00 | 20,238,800 |
| 2026-09-30 | 198.00 | 204.00 | 196.00 | 196.00 | 196.00 | 37,268,500 |
| 2026-09-29 | 199.00 | 202.00 | 192.00 | 198.00 | 198.00 | 51,507,900 |
| 2026-09-28 | 206.00 | 208.00 | 197.00 | 199.00 | 199.00 | 49,367,100 |
| 2026-09-25 | 214.00 | 216.00 | 204.00 | 206.00 | 206.00 | 52,284,200 |
| 2026-09-24 | 226.00 | 226.00 | 214.00 | 214.00 | 214.00 | 32,593,700 |
| 2026-09-23 | 222.00 | 228.00 | 218.00 | 226.00 | 226.00 | 19,816,600 |
| 2026-09-22 | 226.00 | 230.00 | 218.00 | 222.00 | 222.00 | 48,906,300 |
| 2026-09-21 | 230.00 | 230.00 | 224.00 | 224.00 | 224.00 | 45,250,200 |
Page 1 of 1 · 22 trading days
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.