Bayan Resources Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 17,700.00 | 17,700.00 | 16,825.00 | 17,450.00 | 16,739.14 | 352,000 |
| 2024-08-07 | 16,875.00 | 17,500.00 | 16,800.00 | 17,425.00 | 16,715.16 | 249,400 |
| 2024-08-06 | 16,775.00 | 16,900.00 | 16,625.00 | 16,875.00 | 16,187.56 | 99,400 |
| 2024-08-05 | 17,200.00 | 17,325.00 | 16,075.00 | 16,800.00 | 16,115.62 | 651,200 |
| 2024-08-02 | 17,025.00 | 17,175.00 | 16,975.00 | 17,000.00 | 16,307.47 | 192,800 |
| 2024-08-01 | 17,000.00 | 17,200.00 | 17,000.00 | 17,025.00 | 16,331.45 | 145,000 |
| 2024-07-31 | 17,100.00 | 17,100.00 | 17,050.00 | 17,050.00 | 16,355.44 | 233,300 |
| 2024-07-30 | 17,200.00 | 17,300.00 | 17,075.00 | 17,200.00 | 16,499.32 | 191,700 |
| 2024-07-29 | 17,500.00 | 17,500.00 | 17,125.00 | 17,200.00 | 16,499.32 | 240,600 |
| 2024-07-26 | 17,550.00 | 17,550.00 | 17,150.00 | 17,300.00 | 16,595.25 | 247,900 |
| 2024-07-25 | 17,300.00 | 17,975.00 | 17,300.00 | 17,500.00 | 16,787.10 | 409,100 |
| 2024-07-24 | 17,500.00 | 17,600.00 | 17,275.00 | 17,275.00 | 16,571.27 | 126,200 |
| 2024-07-23 | 17,500.00 | 17,500.00 | 17,150.00 | 17,425.00 | 16,715.16 | 405,600 |
| 2024-07-22 | 17,950.00 | 17,950.00 | 17,450.00 | 17,500.00 | 16,787.10 | 443,000 |
| 2024-07-19 | 18,000.00 | 18,000.00 | 17,800.00 | 17,950.00 | 17,218.77 | 76,900 |
| 2024-07-18 | 18,250.00 | 18,400.00 | 17,875.00 | 17,925.00 | 17,194.79 | 151,200 |
| 2024-07-17 | 17,950.00 | 18,275.00 | 17,675.00 | 18,200.00 | 17,458.59 | 387,000 |
| 2024-07-16 | 17,950.00 | 17,975.00 | 17,600.00 | 17,950.00 | 17,218.77 | 162,900 |
| 2024-07-15 | 18,425.00 | 18,500.00 | 17,925.00 | 17,975.00 | 17,242.75 | 240,400 |
| 2024-07-12 | 18,650.00 | 18,650.00 | 18,350.00 | 18,350.00 | 17,602.48 | 242,800 |
| 2024-07-11 | 18,425.00 | 18,800.00 | 18,400.00 | 18,650.00 | 17,890.26 | 202,500 |
| 2024-07-10 | 18,625.00 | 18,625.00 | 18,350.00 | 18,450.00 | 17,698.40 | 123,900 |
| 2024-07-09 | 18,450.00 | 18,650.00 | 18,350.00 | 18,625.00 | 17,866.27 | 103,200 |
| 2024-07-08 | 18,850.00 | 18,850.00 | 18,325.00 | 18,650.00 | 17,890.26 | 299,200 |
| 2024-07-05 | 18,950.00 | 19,000.00 | 18,600.00 | 18,850.00 | 17,941.69 | 216,800 |
| 2024-07-04 | 19,250.00 | 19,350.00 | 18,300.00 | 18,975.00 | 18,060.66 | 1,002,300 |
| 2024-07-03 | 17,550.00 | 19,300.00 | 17,550.00 | 19,250.00 | 18,322.41 | 622,800 |
| 2024-07-02 | 16,525.00 | 17,550.00 | 16,200.00 | 17,550.00 | 16,704.33 | 403,100 |
| 2024-07-01 | 15,800.00 | 16,575.00 | 15,800.00 | 16,300.00 | 15,514.56 | 436,400 |
| 2024-06-28 | 15,450.00 | 15,950.00 | 15,275.00 | 15,775.00 | 15,014.86 | 344,600 |
| 2024-06-27 | 15,200.00 | 15,475.00 | 15,200.00 | 15,350.00 | 14,610.34 | 195,200 |
| 2024-06-26 | 15,200.00 | 15,300.00 | 15,125.00 | 15,200.00 | 14,467.57 | 157,400 |
| 2024-06-25 | 15,200.00 | 15,325.00 | 15,175.00 | 15,175.00 | 14,443.77 | 240,300 |
| 2024-06-24 | 15,250.00 | 15,600.00 | 14,950.00 | 15,175.00 | 14,443.77 | 567,500 |
| 2024-06-21 | 17,800.00 | 17,800.00 | 15,175.00 | 15,175.00 | 14,443.77 | 3,592,900 |
| 2024-06-20 | 17,175.00 | 17,800.00 | 16,950.00 | 17,800.00 | 16,942.28 | 75,200 |
| 2024-06-19 | 17,275.00 | 17,600.00 | 17,250.00 | 17,400.00 | 16,561.56 | 26,900 |
| 2024-06-14 | 17,325.00 | 17,400.00 | 17,200.00 | 17,275.00 | 16,442.58 | 75,900 |
| 2024-06-13 | 17,475.00 | 17,475.00 | 17,225.00 | 17,300.00 | 16,466.38 | 77,700 |
| 2024-06-12 | 17,400.00 | 17,850.00 | 17,100.00 | 17,475.00 | 16,632.94 | 188,800 |
| 2024-06-11 | 17,600.00 | 17,975.00 | 17,550.00 | 17,700.00 | 16,847.10 | 110,600 |
| 2024-06-10 | 17,750.00 | 17,800.00 | 17,525.00 | 17,775.00 | 16,918.49 | 99,300 |
| 2024-06-07 | 17,800.00 | 18,100.00 | 17,700.00 | 17,800.00 | 16,942.28 | 90,100 |
| 2024-06-06 | 17,875.00 | 17,950.00 | 17,550.00 | 17,800.00 | 16,942.28 | 124,800 |
| 2024-06-05 | 17,975.00 | 18,000.00 | 17,675.00 | 17,875.00 | 17,013.67 | 104,900 |
| 2024-06-04 | 17,950.00 | 18,075.00 | 17,800.00 | 17,850.00 | 16,989.87 | 186,400 |
| 2024-06-03 | 18,000.00 | 18,200.00 | 17,675.00 | 18,000.00 | 17,132.65 | 176,000 |
| 2024-05-31 | 18,200.00 | 18,200.00 | 17,400.00 | 17,975.00 | 17,108.85 | 186,500 |
| 2024-05-30 | 18,350.00 | 18,600.00 | 17,475.00 | 18,200.00 | 17,323.01 | 225,000 |
| 2024-05-29 | 18,600.00 | 18,625.00 | 18,325.00 | 18,350.00 | 17,465.78 | 29,600 |
| 2024-05-28 | 18,300.00 | 18,600.00 | 18,300.00 | 18,600.00 | 17,703.73 | 23,900 |
| 2024-05-27 | 18,675.00 | 18,675.00 | 18,500.00 | 18,625.00 | 17,727.53 | 59,100 |
| 2024-05-22 | 18,725.00 | 18,725.00 | 18,600.00 | 18,650.00 | 17,751.32 | 63,700 |
| 2024-05-21 | 18,700.00 | 18,800.00 | 18,700.00 | 18,725.00 | 17,822.71 | 67,800 |
| 2024-05-20 | 18,925.00 | 18,950.00 | 18,825.00 | 18,875.00 | 17,965.48 | 59,400 |
| 2024-05-17 | 18,875.00 | 19,000.00 | 18,775.00 | 18,950.00 | 18,036.87 | 64,500 |
| 2024-05-16 | 18,850.00 | 18,925.00 | 18,700.00 | 18,875.00 | 17,965.48 | 66,100 |
| 2024-05-15 | 18,875.00 | 18,950.00 | 18,875.00 | 18,875.00 | 17,965.48 | 15,600 |
| 2024-05-14 | 18,825.00 | 19,050.00 | 18,825.00 | 19,000.00 | 18,084.46 | 26,800 |
| 2024-05-13 | 18,900.00 | 19,100.00 | 18,700.00 | 19,000.00 | 18,084.46 | 41,800 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-22 | 267.2850 IDR |
| 2025-07-07 | 194.8400 IDR |
| 2024-12-18 | 144.9000 IDR |
| 2024-07-08 | 146.3850 IDR |
| 2023-12-18 | 232.7400 IDR |
| 2023-05-09 | 354.1680 IDR |
| 2022-12-20 | 468.2400 IDR |
| 2022-05-30 | 4,363.2000 IDR |
| 2021-05-31 | 1,286.2800 IDR |
| 2020-09-04 | 295.0800 IDR |
| 2019-06-28 | 1,270.5300 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.