Bayan Resources Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 18,900.00 | 19,050.00 | 18,850.00 | 18,900.00 | 17,989.28 | 27,600 |
| 2024-05-07 | 18,900.00 | 19,075.00 | 18,825.00 | 19,050.00 | 18,132.05 | 40,500 |
| 2024-05-06 | 19,125.00 | 19,125.00 | 18,800.00 | 19,025.00 | 18,108.25 | 40,000 |
| 2024-05-03 | 19,000.00 | 19,100.00 | 18,950.00 | 19,100.00 | 18,179.64 | 331,800 |
| 2024-05-02 | 18,975.00 | 19,025.00 | 18,750.00 | 19,000.00 | 18,084.46 | 65,200 |
| 2024-04-30 | 18,800.00 | 19,050.00 | 18,750.00 | 18,950.00 | 18,036.87 | 78,200 |
| 2024-04-29 | 18,800.00 | 19,000.00 | 18,700.00 | 19,000.00 | 18,084.46 | 44,200 |
| 2024-04-26 | 19,000.00 | 19,000.00 | 18,775.00 | 18,875.00 | 17,965.48 | 17,900 |
| 2024-04-25 | 19,075.00 | 19,100.00 | 18,850.00 | 19,025.00 | 18,108.25 | 27,300 |
| 2024-04-24 | 18,550.00 | 19,100.00 | 18,550.00 | 19,050.00 | 18,132.05 | 112,100 |
| 2024-04-23 | 19,000.00 | 19,100.00 | 18,500.00 | 18,500.00 | 17,608.55 | 159,300 |
| 2024-04-22 | 19,100.00 | 19,100.00 | 18,875.00 | 18,925.00 | 18,013.07 | 24,100 |
| 2024-04-19 | 19,100.00 | 19,100.00 | 18,850.00 | 19,100.00 | 18,179.64 | 43,300 |
| 2024-04-18 | 19,100.00 | 19,100.00 | 18,975.00 | 19,075.00 | 18,155.84 | 51,300 |
| 2024-04-17 | 19,075.00 | 19,075.00 | 18,925.00 | 18,975.00 | 18,060.66 | 25,100 |
| 2024-04-16 | 18,550.00 | 19,150.00 | 18,050.00 | 19,075.00 | 18,155.84 | 65,100 |
| 2024-04-05 | 19,050.00 | 19,100.00 | 18,775.00 | 18,800.00 | 17,894.10 | 46,000 |
| 2024-04-04 | 19,050.00 | 19,050.00 | 18,975.00 | 19,050.00 | 18,132.05 | 23,200 |
| 2024-04-03 | 19,125.00 | 19,125.00 | 18,825.00 | 19,025.00 | 18,108.25 | 38,200 |
| 2024-04-02 | 19,100.00 | 19,275.00 | 19,075.00 | 19,100.00 | 18,179.64 | 38,500 |
| 2024-04-01 | 19,100.00 | 19,200.00 | 19,000.00 | 19,050.00 | 18,132.05 | 30,500 |
| 2024-03-28 | 18,950.00 | 19,150.00 | 18,950.00 | 19,000.00 | 18,084.46 | 33,400 |
| 2024-03-27 | 19,250.00 | 19,325.00 | 18,500.00 | 18,950.00 | 18,036.87 | 111,100 |
| 2024-03-26 | 19,450.00 | 19,450.00 | 19,050.00 | 19,250.00 | 18,322.41 | 100,100 |
| 2024-03-25 | 19,350.00 | 19,350.00 | 19,025.00 | 19,025.00 | 18,108.25 | 100,200 |
| 2024-03-22 | 19,325.00 | 19,475.00 | 19,225.00 | 19,475.00 | 18,536.57 | 61,900 |
| 2024-03-21 | 19,425.00 | 19,500.00 | 19,100.00 | 19,450.00 | 18,512.78 | 103,400 |
| 2024-03-20 | 19,400.00 | 19,475.00 | 19,300.00 | 19,450.00 | 18,512.78 | 42,400 |
| 2024-03-19 | 19,400.00 | 19,475.00 | 19,275.00 | 19,400.00 | 18,465.18 | 81,900 |
| 2024-03-18 | 19,300.00 | 19,500.00 | 19,300.00 | 19,400.00 | 18,465.18 | 45,900 |
| 2024-03-15 | 19,450.00 | 19,475.00 | 19,300.00 | 19,400.00 | 18,465.18 | 22,300 |
| 2024-03-14 | 19,450.00 | 19,500.00 | 19,300.00 | 19,500.00 | 18,560.37 | 36,800 |
| 2024-03-13 | 19,350.00 | 19,500.00 | 19,275.00 | 19,475.00 | 18,536.57 | 60,300 |
| 2024-03-08 | 19,300.00 | 19,500.00 | 19,150.00 | 19,500.00 | 18,560.37 | 105,600 |
| 2024-03-07 | 19,250.00 | 19,350.00 | 19,250.00 | 19,325.00 | 18,393.80 | 37,300 |
| 2024-03-06 | 19,400.00 | 19,400.00 | 19,175.00 | 19,400.00 | 18,465.18 | 34,400 |
| 2024-03-05 | 19,300.00 | 19,450.00 | 19,000.00 | 19,425.00 | 18,488.98 | 134,600 |
| 2024-03-04 | 19,325.00 | 19,475.00 | 19,325.00 | 19,450.00 | 18,512.78 | 20,400 |
| 2024-03-01 | 19,375.00 | 19,500.00 | 19,375.00 | 19,500.00 | 18,560.37 | 44,400 |
| 2024-02-29 | 19,300.00 | 19,500.00 | 19,050.00 | 19,500.00 | 18,560.37 | 338,500 |
| 2024-02-28 | 19,450.00 | 19,500.00 | 19,375.00 | 19,475.00 | 18,536.57 | 50,900 |
| 2024-02-27 | 19,375.00 | 19,500.00 | 19,375.00 | 19,475.00 | 18,536.57 | 16,900 |
| 2024-02-26 | 19,300.00 | 19,525.00 | 19,300.00 | 19,375.00 | 18,441.39 | 29,800 |
| 2024-02-23 | 19,500.00 | 19,550.00 | 19,300.00 | 19,550.00 | 18,607.96 | 33,000 |
| 2024-02-22 | 19,350.00 | 19,600.00 | 19,350.00 | 19,500.00 | 18,560.37 | 55,000 |
| 2024-02-21 | 19,000.00 | 19,625.00 | 19,000.00 | 19,600.00 | 18,655.55 | 129,800 |
| 2024-02-20 | 19,450.00 | 19,600.00 | 18,900.00 | 19,000.00 | 18,084.46 | 65,500 |
| 2024-02-19 | 19,500.00 | 19,600.00 | 19,450.00 | 19,600.00 | 18,655.55 | 5,700 |
| 2024-02-16 | 19,550.00 | 19,625.00 | 19,525.00 | 19,525.00 | 18,584.16 | 42,800 |
| 2024-02-15 | 19,650.00 | 19,700.00 | 19,500.00 | 19,700.00 | 18,750.73 | 66,400 |
| 2024-02-13 | 19,650.00 | 19,700.00 | 19,450.00 | 19,675.00 | 18,726.93 | 128,300 |
| 2024-02-12 | 19,575.00 | 19,700.00 | 19,475.00 | 19,700.00 | 18,750.73 | 133,900 |
| 2024-02-07 | 19,675.00 | 19,675.00 | 19,550.00 | 19,675.00 | 18,726.93 | 37,200 |
| 2024-02-06 | 19,550.00 | 19,700.00 | 19,550.00 | 19,675.00 | 18,726.93 | 21,200 |
| 2024-02-05 | 19,700.00 | 19,700.00 | 19,575.00 | 19,700.00 | 18,750.73 | 28,000 |
| 2024-02-02 | 19,550.00 | 19,750.00 | 19,550.00 | 19,750.00 | 18,798.32 | 32,800 |
| 2024-02-01 | 19,700.00 | 19,725.00 | 19,650.00 | 19,725.00 | 18,774.52 | 49,800 |
| 2024-01-31 | 19,650.00 | 19,700.00 | 19,525.00 | 19,700.00 | 18,750.73 | 35,300 |
| 2024-01-30 | 19,650.00 | 19,700.00 | 19,500.00 | 19,700.00 | 18,750.73 | 40,200 |
| 2024-01-29 | 19,700.00 | 19,725.00 | 19,400.00 | 19,700.00 | 18,750.73 | 37,700 |
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.