Bayan Resources Tbk historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	18,350.00	18,350.00	18,150.00	18,225.00	17,139.76	119,600
2023-10-30	19,000.00	19,000.00	18,350.00	18,350.00	17,257.32	344,900
2023-10-27	19,050.00	19,200.00	18,800.00	19,000.00	17,868.61	92,600
2023-10-26	19,250.00	19,250.00	18,800.00	19,200.00	18,056.70	75,200
2023-10-25	19,050.00	19,500.00	19,000.00	19,250.00	18,103.73	164,300
2023-10-24	18,775.00	19,025.00	18,525.00	19,025.00	17,892.13	67,400
2023-10-23	19,750.00	19,750.00	18,550.00	18,800.00	17,680.52	144,400
2023-10-20	19,875.00	19,900.00	19,300.00	19,750.00	18,573.95	259,400
2023-10-19	20,000.00	20,000.00	19,250.00	19,925.00	18,738.53	332,500
2023-10-18	19,500.00	20,250.00	19,250.00	20,000.00	18,809.07	833,400
2023-10-17	18,700.00	19,825.00	18,700.00	19,550.00	18,385.86	558,100
2023-10-16	18,425.00	18,750.00	18,400.00	18,700.00	17,586.48	81,500
2023-10-13	18,350.00	18,600.00	18,350.00	18,550.00	17,445.41	84,800
2023-10-12	18,500.00	18,575.00	18,350.00	18,550.00	17,445.41	23,600
2023-10-11	18,475.00	18,600.00	18,300.00	18,525.00	17,421.90	97,500
2023-10-10	18,375.00	18,500.00	18,200.00	18,475.00	17,374.88	23,400
2023-10-09	18,325.00	18,425.00	18,175.00	18,400.00	17,304.34	102,800
2023-10-06	18,300.00	18,325.00	18,225.00	18,325.00	17,233.81	64,200
2023-10-05	18,150.00	18,475.00	18,150.00	18,325.00	17,233.81	69,700
2023-10-04	18,225.00	18,375.00	17,950.00	18,175.00	17,092.74	142,200
2023-10-03	18,725.00	18,725.00	18,225.00	18,225.00	17,139.76	225,900
2023-10-02	18,875.00	18,950.00	18,700.00	18,725.00	17,609.99	104,700
2023-09-29	19,025.00	19,025.00	18,850.00	18,875.00	17,751.06	40,000
2023-09-27	18,850.00	19,050.00	18,775.00	19,050.00	17,915.64	61,500
2023-09-26	18,950.00	19,050.00	18,700.00	18,875.00	17,751.06	143,700
2023-09-25	19,050.00	19,175.00	18,950.00	19,050.00	17,915.64	49,200
2023-09-22	19,050.00	19,150.00	18,900.00	19,050.00	17,915.64	122,200
2023-09-21	18,900.00	19,200.00	18,725.00	19,050.00	17,915.64	109,300
2023-09-20	18,900.00	19,075.00	18,700.00	18,900.00	17,774.57	121,800
2023-09-19	19,300.00	19,300.00	18,525.00	18,900.00	17,774.57	179,300
2023-09-18	19,225.00	19,450.00	19,100.00	19,300.00	18,150.75	118,600
2023-09-15	19,400.00	19,450.00	19,150.00	19,225.00	18,080.22	201,400
2023-09-14	18,475.00	19,400.00	18,475.00	19,325.00	18,174.26	369,300
2023-09-13	18,500.00	18,700.00	18,150.00	18,500.00	17,398.39	125,600
2023-09-12	18,900.00	18,900.00	17,900.00	18,450.00	17,351.36	210,400
2023-09-11	18,925.00	18,950.00	18,700.00	18,900.00	17,774.57	91,000
2023-09-08	18,975.00	18,975.00	18,875.00	18,925.00	17,798.08	77,300
2023-09-07	19,025.00	19,100.00	18,800.00	18,975.00	17,845.10	100,500
2023-09-06	18,800.00	19,000.00	18,675.00	18,900.00	17,774.57	199,600
2023-09-05	18,825.00	18,825.00	18,600.00	18,800.00	17,680.52	89,000
2023-09-04	18,800.00	18,875.00	18,575.00	18,800.00	17,680.52	119,200
2023-09-01	18,800.00	18,825.00	18,600.00	18,800.00	17,680.52	60,800
2023-08-31	18,800.00	18,900.00	18,500.00	18,775.00	17,657.01	122,500
2023-08-30	18,825.00	18,875.00	18,400.00	18,775.00	17,657.01	234,300
2023-08-29	18,875.00	19,000.00	18,700.00	18,800.00	17,680.52	294,600
2023-08-28	18,650.00	18,800.00	18,650.00	18,775.00	17,657.01	106,600
2023-08-25	18,800.00	18,800.00	18,200.00	18,600.00	17,492.43	167,900
2023-08-24	18,800.00	18,825.00	18,000.00	18,800.00	17,680.52	342,500
2023-08-23	18,575.00	19,475.00	18,575.00	18,800.00	17,680.52	602,500
2023-08-22	18,600.00	19,000.00	18,375.00	18,575.00	17,468.92	434,100
2023-08-21	17,800.00	18,800.00	17,700.00	18,575.00	17,468.92	383,800
2023-08-18	17,750.00	17,825.00	17,525.00	17,800.00	16,740.07	174,400
2023-08-16	17,750.00	17,925.00	17,525.00	17,750.00	16,693.05	164,600
2023-08-15	17,600.00	18,000.00	17,600.00	17,750.00	16,693.05	121,500
2023-08-14	17,750.00	17,800.00	17,300.00	17,575.00	16,528.47	186,200
2023-08-11	18,075.00	18,200.00	17,625.00	17,750.00	16,693.05	200,800
2023-08-10	17,600.00	18,075.00	17,525.00	18,075.00	16,998.69	342,100
2023-08-09	17,425.00	17,750.00	17,425.00	17,450.00	16,410.91	199,500
2023-08-08	17,375.00	17,850.00	17,325.00	17,425.00	16,387.40	327,100
2023-08-07	17,750.00	17,850.00	17,150.00	17,375.00	16,340.38	446,200

← NewerPage 13 of 21 · 1,215 trading daysOlder →

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.