Bayan Resources Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	20,750.00	21,250.00	20,150.00	21,200.00	19,596.07	273,300
2023-05-03	21,225.00	21,400.00	20,800.00	20,800.00	19,226.34	324,800
2023-05-02	21,500.00	21,825.00	20,825.00	21,225.00	19,619.18	337,000
2023-04-28	22,950.00	23,000.00	21,350.00	21,500.00	19,873.38	829,400
2023-04-27	21,425.00	23,800.00	21,350.00	22,950.00	21,213.68	1,369,600
2023-04-26	20,800.00	21,475.00	20,600.00	21,350.00	19,734.73	470,100
2023-04-18	20,500.00	20,900.00	20,300.00	20,800.00	19,226.34	271,000
2023-04-17	20,150.00	20,500.00	20,000.00	20,500.00	18,949.03	160,800
2023-04-14	20,100.00	20,300.00	19,500.00	20,150.00	18,625.51	161,900
2023-04-13	20,750.00	20,800.00	19,600.00	20,100.00	18,579.30	456,100
2023-04-12	21,500.00	21,500.00	20,675.00	20,800.00	19,226.34	282,800
2023-04-11	21,475.00	21,500.00	20,275.00	21,500.00	19,873.38	427,000
2023-04-10	21,500.00	21,725.00	21,300.00	21,500.00	19,873.38	161,000
2023-04-06	21,650.00	21,750.00	21,300.00	21,500.00	19,873.38	243,900
2023-04-05	21,500.00	21,650.00	21,200.00	21,650.00	20,012.03	196,200
2023-04-04	21,000.00	21,725.00	20,825.00	21,500.00	19,873.38	609,600
2023-04-03	20,775.00	20,900.00	20,650.00	20,900.00	19,318.77	307,400
2023-03-31	20,750.00	20,900.00	20,100.00	20,775.00	19,203.23	440,300
2023-03-30	19,900.00	20,925.00	19,850.00	20,750.00	19,180.12	720,300
2023-03-29	19,400.00	20,000.00	19,400.00	19,900.00	18,394.43	564,400
2023-03-28	19,250.00	19,450.00	19,100.00	19,400.00	17,932.26	274,500
2023-03-27	19,500.00	19,550.00	19,250.00	19,275.00	17,816.71	142,700
2023-03-24	19,400.00	19,500.00	19,325.00	19,450.00	17,978.47	253,600
2023-03-21	19,425.00	19,425.00	19,075.00	19,400.00	17,932.26	161,500
2023-03-20	19,725.00	19,725.00	19,225.00	19,350.00	17,886.04	203,200
2023-03-17	19,000.00	19,775.00	18,900.00	19,725.00	18,232.67	681,500
2023-03-16	19,200.00	19,200.00	18,600.00	19,100.00	17,654.95	221,000
2023-03-15	19,200.00	19,300.00	18,950.00	19,200.00	17,747.39	202,600
2023-03-14	19,550.00	19,600.00	18,825.00	19,200.00	17,747.39	388,100
2023-03-13	18,600.00	20,250.00	18,400.00	19,550.00	18,070.91	657,800
2023-03-10	18,675.00	18,700.00	18,450.00	18,650.00	17,239.00	136,200
2023-03-09	18,575.00	18,700.00	18,375.00	18,675.00	17,262.11	147,100
2023-03-08	18,600.00	18,600.00	18,350.00	18,575.00	17,169.67	131,200
2023-03-07	18,800.00	18,800.00	18,300.00	18,600.00	17,192.78	249,000
2023-03-06	18,950.00	19,000.00	17,625.00	18,800.00	17,377.65	489,800
2023-03-03	19,050.00	19,050.00	18,825.00	18,950.00	17,516.30	169,600
2023-03-02	18,750.00	18,950.00	18,750.00	18,925.00	17,493.19	102,200
2023-03-01	19,200.00	19,300.00	18,300.00	18,750.00	17,331.43	377,700
2023-02-28	19,000.00	19,200.00	19,000.00	19,200.00	17,747.39	420,700
2023-02-27	18,825.00	19,200.00	18,825.00	18,975.00	17,539.41	285,600
2023-02-24	18,725.00	18,850.00	18,500.00	18,800.00	17,377.65	174,800
2023-02-23	18,575.00	18,775.00	18,375.00	18,700.00	17,285.22	311,600
2023-02-22	18,525.00	18,675.00	18,250.00	18,575.00	17,169.67	365,600
2023-02-21	18,300.00	18,750.00	18,300.00	18,475.00	17,077.24	321,400
2023-02-20	18,550.00	18,575.00	18,100.00	18,300.00	16,915.48	227,900
2023-02-17	18,750.00	18,750.00	18,500.00	18,575.00	17,169.67	245,900
2023-02-16	18,750.00	18,800.00	18,325.00	18,775.00	17,354.54	444,600
2023-02-15	18,900.00	19,025.00	18,675.00	18,750.00	17,331.43	336,600
2023-02-14	18,900.00	18,950.00	18,675.00	18,900.00	17,470.09	375,700
2023-02-13	18,850.00	19,250.00	18,775.00	18,900.00	17,470.09	441,500
2023-02-10	19,100.00	19,225.00	18,850.00	18,850.00	17,423.87	318,000
2023-02-09	19,175.00	19,375.00	19,050.00	19,225.00	17,770.50	215,600
2023-02-08	19,525.00	19,800.00	19,000.00	19,175.00	17,724.28	632,100
2023-02-07	18,900.00	19,575.00	18,750.00	19,400.00	17,932.26	568,200
2023-02-06	18,800.00	19,000.00	18,025.00	18,750.00	17,331.43	591,900
2023-02-03	19,875.00	19,900.00	18,525.00	19,000.00	17,562.52	1,264,300
2023-02-02	19,850.00	20,000.00	19,500.00	19,900.00	18,394.43	615,500
2023-02-01	20,100.00	20,100.00	19,850.00	19,875.00	18,371.32	388,500
2023-01-31	20,025.00	20,150.00	19,900.00	20,100.00	18,579.30	547,400
2023-01-30	20,025.00	20,475.00	20,000.00	20,025.00	18,509.97	303,200

← NewerPage 15 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.