Bayan Resources Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 19,550.00 | 19,725.00 | 19,350.00 | 19,700.00 | 18,750.73 | 26,100 |
| 2024-01-25 | 19,475.00 | 19,725.00 | 19,400.00 | 19,550.00 | 18,607.96 | 46,700 |
| 2024-01-24 | 19,400.00 | 19,700.00 | 19,400.00 | 19,700.00 | 18,750.73 | 47,800 |
| 2024-01-23 | 19,525.00 | 19,800.00 | 18,900.00 | 19,800.00 | 18,845.91 | 221,600 |
| 2024-01-22 | 19,825.00 | 19,825.00 | 19,200.00 | 19,800.00 | 18,845.91 | 50,700 |
| 2024-01-19 | 19,825.00 | 19,825.00 | 17,250.00 | 19,825.00 | 18,869.71 | 208,600 |
| 2024-01-18 | 19,750.00 | 19,825.00 | 19,650.00 | 19,825.00 | 18,869.71 | 39,700 |
| 2024-01-17 | 19,600.00 | 19,800.00 | 19,600.00 | 19,675.00 | 18,726.93 | 27,700 |
| 2024-01-16 | 19,750.00 | 19,775.00 | 19,600.00 | 19,775.00 | 18,822.11 | 52,600 |
| 2024-01-15 | 19,650.00 | 19,800.00 | 19,650.00 | 19,750.00 | 18,798.32 | 28,800 |
| 2024-01-12 | 19,750.00 | 19,750.00 | 19,550.00 | 19,700.00 | 18,750.73 | 76,600 |
| 2024-01-11 | 19,750.00 | 19,825.00 | 19,600.00 | 19,750.00 | 18,798.32 | 188,600 |
| 2024-01-10 | 19,900.00 | 19,900.00 | 19,800.00 | 19,825.00 | 18,869.71 | 25,700 |
| 2024-01-09 | 19,700.00 | 19,900.00 | 19,700.00 | 19,900.00 | 18,941.09 | 138,600 |
| 2024-01-08 | 20,000.00 | 20,000.00 | 19,550.00 | 19,775.00 | 18,822.11 | 60,900 |
| 2024-01-05 | 19,575.00 | 19,925.00 | 19,500.00 | 19,900.00 | 18,941.09 | 130,600 |
| 2024-01-04 | 19,625.00 | 19,625.00 | 19,250.00 | 19,525.00 | 18,584.16 | 112,500 |
| 2024-01-03 | 19,950.00 | 19,950.00 | 19,600.00 | 19,600.00 | 18,655.55 | 56,100 |
| 2024-01-02 | 19,825.00 | 19,950.00 | 19,650.00 | 19,950.00 | 18,988.68 | 53,800 |
| 2023-12-29 | 19,800.00 | 20,000.00 | 19,650.00 | 19,900.00 | 18,941.09 | 169,100 |
| 2023-12-28 | 19,400.00 | 19,900.00 | 19,375.00 | 19,825.00 | 18,869.71 | 123,900 |
| 2023-12-27 | 19,500.00 | 19,500.00 | 19,200.00 | 19,300.00 | 18,370.00 | 42,700 |
| 2023-12-22 | 19,500.00 | 19,500.00 | 19,300.00 | 19,500.00 | 18,560.37 | 54,200 |
| 2023-12-21 | 19,400.00 | 19,525.00 | 19,175.00 | 19,525.00 | 18,584.16 | 105,700 |
| 2023-12-20 | 19,200.00 | 19,500.00 | 18,900.00 | 19,475.00 | 18,536.57 | 88,900 |
| 2023-12-19 | 19,000.00 | 19,200.00 | 18,900.00 | 19,200.00 | 18,274.82 | 49,100 |
| 2023-12-18 | 19,500.00 | 19,500.00 | 18,875.00 | 19,000.00 | 18,084.46 | 59,800 |
| 2023-12-15 | 19,000.00 | 19,500.00 | 18,900.00 | 19,500.00 | 18,338.84 | 226,200 |
| 2023-12-14 | 19,000.00 | 19,050.00 | 18,825.00 | 19,000.00 | 17,868.61 | 45,500 |
| 2023-12-13 | 18,975.00 | 19,000.00 | 18,650.00 | 19,000.00 | 17,868.61 | 98,400 |
| 2023-12-12 | 18,975.00 | 18,975.00 | 18,700.00 | 18,975.00 | 17,845.10 | 62,300 |
| 2023-12-11 | 19,000.00 | 19,250.00 | 18,700.00 | 18,975.00 | 17,845.10 | 162,700 |
| 2023-12-08 | 19,000.00 | 19,000.00 | 18,800.00 | 19,000.00 | 17,868.61 | 39,000 |
| 2023-12-07 | 19,100.00 | 19,100.00 | 18,600.00 | 19,000.00 | 17,868.61 | 114,600 |
| 2023-12-06 | 19,175.00 | 19,175.00 | 18,825.00 | 19,000.00 | 17,868.61 | 105,700 |
| 2023-12-05 | 19,200.00 | 19,200.00 | 18,750.00 | 19,175.00 | 18,033.19 | 130,000 |
| 2023-12-04 | 19,250.00 | 19,250.00 | 19,025.00 | 19,200.00 | 18,056.70 | 106,800 |
| 2023-12-01 | 19,275.00 | 19,275.00 | 19,025.00 | 19,250.00 | 18,103.73 | 92,800 |
| 2023-11-30 | 19,275.00 | 19,275.00 | 19,025.00 | 19,275.00 | 18,127.24 | 130,200 |
| 2023-11-29 | 19,325.00 | 19,325.00 | 19,175.00 | 19,275.00 | 18,127.24 | 67,800 |
| 2023-11-28 | 19,400.00 | 19,400.00 | 19,250.00 | 19,325.00 | 18,174.26 | 59,600 |
| 2023-11-27 | 19,400.00 | 19,400.00 | 19,100.00 | 19,400.00 | 18,244.80 | 58,500 |
| 2023-11-24 | 19,400.00 | 19,400.00 | 19,150.00 | 19,400.00 | 18,244.80 | 40,200 |
| 2023-11-23 | 19,400.00 | 19,450.00 | 19,200.00 | 19,400.00 | 18,244.80 | 79,100 |
| 2023-11-22 | 19,575.00 | 19,600.00 | 19,300.00 | 19,400.00 | 18,244.80 | 84,300 |
| 2023-11-21 | 19,425.00 | 19,825.00 | 19,150.00 | 19,600.00 | 18,432.89 | 139,600 |
| 2023-11-20 | 19,125.00 | 19,500.00 | 18,925.00 | 19,450.00 | 18,291.82 | 90,900 |
| 2023-11-17 | 19,050.00 | 19,175.00 | 19,000.00 | 19,150.00 | 18,009.68 | 60,100 |
| 2023-11-16 | 18,725.00 | 19,125.00 | 18,725.00 | 19,075.00 | 17,939.15 | 79,500 |
| 2023-11-15 | 19,200.00 | 19,200.00 | 18,700.00 | 18,700.00 | 17,586.48 | 166,100 |
| 2023-11-14 | 19,175.00 | 19,200.00 | 18,950.00 | 19,200.00 | 18,056.70 | 61,500 |
| 2023-11-13 | 18,850.00 | 19,325.00 | 18,600.00 | 19,175.00 | 18,033.19 | 76,500 |
| 2023-11-10 | 18,650.00 | 18,975.00 | 18,650.00 | 18,850.00 | 17,727.55 | 52,200 |
| 2023-11-09 | 18,775.00 | 18,800.00 | 18,625.00 | 18,650.00 | 17,539.46 | 42,100 |
| 2023-11-08 | 18,550.00 | 18,850.00 | 18,475.00 | 18,775.00 | 17,657.01 | 55,900 |
| 2023-11-07 | 18,700.00 | 18,925.00 | 18,475.00 | 18,775.00 | 17,657.01 | 72,700 |
| 2023-11-06 | 18,675.00 | 18,900.00 | 18,300.00 | 18,700.00 | 17,586.48 | 106,400 |
| 2023-11-03 | 18,500.00 | 18,900.00 | 18,125.00 | 18,675.00 | 17,562.97 | 157,300 |
| 2023-11-02 | 18,175.00 | 18,500.00 | 18,000.00 | 18,500.00 | 17,398.39 | 73,200 |
| 2023-11-01 | 18,225.00 | 18,700.00 | 17,700.00 | 18,175.00 | 17,092.74 | 272,600 |
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.