Bayan Resources Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 20,000.00 | 20,400.00 | 19,875.00 | 20,000.00 | 18,486.86 | 841,300 |
| 2023-01-26 | 20,850.00 | 20,850.00 | 19,800.00 | 19,975.00 | 18,463.75 | 1,706,800 |
| 2023-01-25 | 20,975.00 | 21,050.00 | 20,500.00 | 20,900.00 | 19,318.77 | 558,400 |
| 2023-01-24 | 21,800.00 | 22,300.00 | 20,700.00 | 20,975.00 | 19,388.10 | 1,015,500 |
| 2023-01-20 | 19,950.00 | 22,025.00 | 19,950.00 | 21,675.00 | 20,035.14 | 1,630,200 |
| 2023-01-19 | 20,075.00 | 20,150.00 | 19,900.00 | 20,075.00 | 18,556.19 | 499,100 |
| 2023-01-18 | 20,000.00 | 20,250.00 | 19,900.00 | 20,075.00 | 18,556.19 | 690,800 |
| 2023-01-17 | 20,100.00 | 20,150.00 | 19,900.00 | 19,900.00 | 18,394.43 | 574,800 |
| 2023-01-16 | 20,250.00 | 20,250.00 | 19,800.00 | 20,100.00 | 18,579.30 | 691,000 |
| 2023-01-13 | 20,000.00 | 20,700.00 | 20,000.00 | 20,150.00 | 18,625.51 | 681,600 |
| 2023-01-12 | 20,650.00 | 20,725.00 | 19,675.00 | 19,925.00 | 18,417.54 | 1,059,300 |
| 2023-01-11 | 20,675.00 | 21,050.00 | 20,500.00 | 20,650.00 | 19,087.69 | 571,700 |
| 2023-01-10 | 20,375.00 | 20,700.00 | 19,975.00 | 20,650.00 | 19,087.69 | 510,500 |
| 2023-01-09 | 20,675.00 | 21,300.00 | 20,025.00 | 20,325.00 | 18,787.27 | 997,000 |
| 2023-01-06 | 19,975.00 | 21,550.00 | 19,825.00 | 20,575.00 | 19,018.36 | 1,286,700 |
| 2023-01-05 | 21,125.00 | 21,250.00 | 19,800.00 | 19,975.00 | 18,463.75 | 2,500,600 |
| 2023-01-04 | 21,450.00 | 21,450.00 | 21,100.00 | 21,125.00 | 19,526.75 | 619,900 |
| 2023-01-03 | 21,300.00 | 21,675.00 | 21,175.00 | 21,300.00 | 19,688.51 | 814,200 |
| 2023-01-02 | 21,000.00 | 21,775.00 | 20,875.00 | 21,250.00 | 19,642.29 | 1,133,500 |
| 2022-12-30 | 20,725.00 | 21,475.00 | 19,825.00 | 21,000.00 | 19,411.21 | 2,699,500 |
| 2022-12-29 | 21,775.00 | 22,775.00 | 20,275.00 | 20,725.00 | 19,157.01 | 4,600,200 |
| 2022-12-28 | 23,550.00 | 24,800.00 | 21,775.00 | 21,775.00 | 20,127.57 | 5,147,600 |
| 2022-12-27 | 20,625.00 | 24,325.00 | 20,625.00 | 23,400.00 | 21,629.63 | 7,500,800 |
| 2022-12-26 | 18,550.00 | 21,700.00 | 18,500.00 | 20,575.00 | 19,018.36 | 2,805,600 |
| 2022-12-23 | 18,000.00 | 18,850.00 | 17,650.00 | 18,575.00 | 17,169.67 | 1,991,200 |
| 2022-12-22 | 18,500.00 | 18,650.00 | 17,450.00 | 18,050.00 | 16,684.39 | 2,298,000 |
| 2022-12-21 | 16,325.00 | 18,500.00 | 16,300.00 | 18,450.00 | 17,054.13 | 3,483,500 |
| 2022-12-20 | 14,000.00 | 16,950.00 | 13,750.00 | 16,300.00 | 15,066.79 | 2,896,500 |
| 2022-12-19 | 14,000.00 | 14,350.00 | 13,600.00 | 14,150.00 | 12,646.64 | 1,095,100 |
| 2022-12-16 | 13,175.00 | 13,950.00 | 13,000.00 | 13,950.00 | 12,467.89 | 675,500 |
| 2022-12-15 | 13,350.00 | 13,350.00 | 13,000.00 | 13,175.00 | 11,775.23 | 273,800 |
| 2022-12-14 | 13,250.00 | 13,625.00 | 13,175.00 | 13,300.00 | 11,886.95 | 940,800 |
| 2022-12-13 | 13,025.00 | 13,950.00 | 13,000.00 | 13,175.00 | 11,775.23 | 956,100 |
| 2022-12-12 | 13,450.00 | 13,600.00 | 12,625.00 | 13,000.00 | 11,618.82 | 1,222,000 |
| 2022-12-09 | 14,550.00 | 14,700.00 | 13,550.00 | 13,550.00 | 12,110.39 | 1,314,100 |
| 2022-12-08 | 15,300.00 | 15,550.00 | 14,175.00 | 14,550.00 | 13,004.14 | 1,289,900 |
| 2022-12-07 | 14,900.00 | 15,800.00 | 14,600.00 | 15,225.00 | 13,607.43 | 1,579,300 |
| 2022-12-06 | 13,600.00 | 16,275.00 | 13,575.00 | 14,625.00 | 13,071.18 | 3,473,400 |
| 2022-12-05 | 11,700.00 | 13,575.00 | 11,550.00 | 13,575.00 | 12,132.73 | 1,659,900 |
| 2022-12-02 | 9,675.00 | 11,325.00 | 9,425.00 | 11,325.00 | 10,121.78 | 2,032,000 |
| 2022-12-01 | 93,100.00 | 97,000.00 | 93,100.00 | 94,500.00 | 8,445.99 | 260,000 |
| 2022-11-30 | 92,400.00 | 93,125.00 | 92,400.00 | 93,100.00 | 8,320.86 | 33,000 |
| 2022-11-29 | 93,150.00 | 95,000.00 | 92,350.00 | 92,350.00 | 8,253.83 | 108,000 |
| 2022-11-28 | 91,450.00 | 95,000.00 | 91,450.00 | 93,150.00 | 8,325.33 | 113,000 |
| 2022-11-25 | 93,000.00 | 93,000.00 | 91,125.00 | 91,450.00 | 8,173.39 | 67,000 |
| 2022-11-24 | 94,375.00 | 97,000.00 | 91,250.00 | 93,000.00 | 8,311.93 | 247,000 |
| 2022-11-23 | 92,550.00 | 97,000.00 | 92,550.00 | 94,500.00 | 8,445.99 | 488,000 |
| 2022-11-22 | 92,000.00 | 97,500.00 | 92,000.00 | 92,550.00 | 8,271.71 | 624,000 |
| 2022-11-21 | 86,550.00 | 94,500.00 | 86,550.00 | 92,000.00 | 8,222.55 | 517,000 |
| 2022-11-18 | 83,900.00 | 89,000.00 | 82,725.00 | 86,300.00 | 7,713.11 | 327,000 |
| 2022-11-17 | 75,975.00 | 84,700.00 | 75,950.00 | 83,975.00 | 7,505.31 | 282,000 |
| 2022-11-16 | 73,500.00 | 76,875.00 | 73,500.00 | 75,975.00 | 6,790.31 | 224,000 |
| 2022-11-15 | 73,050.00 | 73,975.00 | 73,050.00 | 73,500.00 | 6,569.10 | 96,000 |
| 2022-11-14 | 73,100.00 | 73,200.00 | 73,050.00 | 73,050.00 | 6,528.88 | 357,000 |
| 2022-11-11 | 72,325.00 | 73,100.00 | 72,300.00 | 73,100.00 | 6,533.35 | 145,000 |
| 2022-11-10 | 72,325.00 | 72,325.00 | 72,100.00 | 72,300.00 | 6,461.85 | 538,000 |
| 2022-11-09 | 72,575.00 | 72,575.00 | 72,300.00 | 72,325.00 | 6,464.09 | 131,000 |
| 2022-11-08 | 73,300.00 | 73,500.00 | 72,550.00 | 72,575.00 | 6,486.43 | 115,000 |
| 2022-11-07 | 73,150.00 | 73,300.00 | 72,100.00 | 73,300.00 | 6,551.23 | 157,000 |
| 2022-11-04 | 72,900.00 | 72,900.00 | 72,800.00 | 72,900.00 | 6,515.48 | 109,000 |
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.