Bayan Resources Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	17,750.00	17,850.00	17,150.00	17,375.00	16,340.38	446,200
2023-08-04	18,300.00	18,675.00	17,500.00	17,650.00	16,599.00	480,300
2023-08-03	18,650.00	19,025.00	18,300.00	18,300.00	17,210.30	429,200
2023-08-02	19,400.00	19,400.00	18,650.00	18,650.00	17,539.46	194,900
2023-08-01	19,850.00	19,850.00	19,000.00	19,400.00	18,244.80	314,300
2023-07-31	19,825.00	20,000.00	19,700.00	19,850.00	18,668.00	220,000
2023-07-28	20,650.00	20,650.00	19,775.00	19,825.00	18,644.49	500,200
2023-07-27	20,975.00	21,025.00	20,500.00	20,700.00	19,467.38	325,400
2023-07-26	20,800.00	21,900.00	20,600.00	20,975.00	19,726.01	731,400
2023-07-25	19,700.00	21,000.00	19,675.00	20,800.00	19,561.43	637,600
2023-07-24	18,775.00	20,000.00	18,750.00	19,650.00	18,479.91	636,800
2023-07-21	18,725.00	18,900.00	18,700.00	18,725.00	17,609.99	156,600
2023-07-20	18,700.00	18,900.00	18,500.00	18,700.00	17,586.48	156,700
2023-07-18	18,775.00	19,200.00	17,875.00	18,600.00	17,492.43	395,000
2023-07-17	18,800.00	19,700.00	18,450.00	18,700.00	17,586.48	548,500
2023-07-14	18,225.00	18,900.00	18,050.00	18,800.00	17,680.52	460,600
2023-07-13	17,400.00	18,500.00	17,225.00	18,000.00	16,928.16	399,400
2023-07-12	17,700.00	17,700.00	17,000.00	17,500.00	16,457.93	374,600
2023-07-11	16,325.00	17,700.00	16,325.00	17,700.00	16,646.02	423,600
2023-07-10	16,175.00	16,400.00	15,900.00	16,350.00	15,376.41	131,300
2023-07-07	16,000.00	16,375.00	15,875.00	16,175.00	15,211.83	233,000
2023-07-06	15,500.00	16,300.00	15,475.00	16,000.00	15,047.25	276,400
2023-07-05	15,600.00	15,650.00	15,300.00	15,500.00	14,577.03	109,500
2023-07-04	15,650.00	15,750.00	15,400.00	15,475.00	14,553.52	115,000
2023-07-03	15,550.00	15,750.00	15,450.00	15,650.00	14,718.10	181,900
2023-06-27	16,000.00	16,000.00	15,500.00	15,500.00	14,577.03	218,200
2023-06-26	15,400.00	16,000.00	15,100.00	16,000.00	15,047.25	309,100
2023-06-23	15,225.00	15,400.00	15,075.00	15,400.00	14,482.98	232,500
2023-06-22	15,200.00	15,450.00	15,200.00	15,225.00	14,318.40	54,000
2023-06-21	15,200.00	15,300.00	14,750.00	15,200.00	14,294.89	361,000
2023-06-20	15,250.00	15,400.00	14,875.00	15,125.00	14,224.36	161,100
2023-06-19	15,350.00	15,800.00	15,250.00	15,250.00	14,341.91	145,100
2023-06-16	16,000.00	16,200.00	15,325.00	15,325.00	14,412.45	457,300
2023-06-15	15,725.00	16,050.00	15,225.00	15,850.00	14,906.19	283,800
2023-06-14	16,200.00	16,450.00	15,250.00	15,700.00	14,765.12	469,000
2023-06-13	15,750.00	16,625.00	15,750.00	16,100.00	15,141.30	699,400
2023-06-12	14,200.00	15,800.00	14,200.00	15,750.00	14,812.14	620,400
2023-06-09	13,625.00	14,250.00	13,625.00	14,200.00	13,354.44	307,000
2023-06-08	13,400.00	13,700.00	13,325.00	13,575.00	12,766.65	233,800
2023-06-07	13,450.00	14,200.00	13,200.00	13,400.00	12,602.08	977,400
2023-06-06	14,725.00	15,725.00	13,400.00	13,400.00	12,602.08	1,459,300
2023-06-05	15,000.00	15,450.00	13,950.00	14,725.00	13,848.18	791,100
2023-05-31	16,075.00	16,100.00	14,950.00	15,000.00	14,106.80	881,700
2023-05-30	17,275.00	17,475.00	16,075.00	16,075.00	15,117.79	461,800
2023-05-29	18,200.00	18,200.00	17,275.00	17,275.00	16,246.33	413,600
2023-05-26	18,875.00	18,875.00	18,150.00	18,150.00	17,069.23	286,700
2023-05-25	18,900.00	19,000.00	18,725.00	18,900.00	17,774.57	189,400
2023-05-24	19,175.00	19,200.00	19,000.00	19,025.00	17,892.13	104,000
2023-05-23	19,000.00	19,200.00	19,000.00	19,100.00	17,962.66	102,600
2023-05-22	18,825.00	19,125.00	18,750.00	18,975.00	17,845.10	97,100
2023-05-19	18,900.00	19,050.00	18,650.00	18,900.00	17,774.57	151,200
2023-05-17	19,150.00	19,325.00	18,750.00	18,900.00	17,774.57	169,700
2023-05-16	18,875.00	19,375.00	18,525.00	19,150.00	18,009.68	165,500
2023-05-15	19,425.00	19,475.00	18,575.00	18,875.00	17,751.06	254,300
2023-05-12	19,900.00	20,100.00	19,425.00	19,425.00	18,268.31	230,900
2023-05-11	20,400.00	20,400.00	19,850.00	19,900.00	18,715.02	266,500
2023-05-10	20,500.00	20,650.00	20,200.00	20,400.00	19,185.25	212,800
2023-05-09	20,675.00	20,675.00	20,350.00	20,350.00	19,138.23	148,400
2023-05-08	20,700.00	20,800.00	20,275.00	20,675.00	19,110.79	215,200
2023-05-05	21,150.00	21,200.00	20,525.00	20,675.00	19,110.79	223,700

← NewerPage 14 of 21 · 1,216 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.