Bayan Resources Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	72,625.00	72,975.00	71,875.00	72,900.00	6,515.48	171,000
2022-11-02	73,000.00	73,025.00	72,625.00	72,625.00	6,490.90	78,000
2022-11-01	73,500.00	73,625.00	72,800.00	73,000.00	6,524.42	198,000
2022-10-31	72,800.00	74,000.00	72,800.00	73,500.00	6,569.10	213,000
2022-10-28	70,775.00	72,550.00	70,775.00	72,100.00	6,443.98	280,000
2022-10-27	71,000.00	72,100.00	70,775.00	70,775.00	6,325.56	424,000
2022-10-26	70,800.00	71,300.00	70,750.00	70,950.00	6,341.20	160,000
2022-10-25	70,175.00	72,500.00	70,175.00	70,500.00	6,300.98	147,000
2022-10-24	71,000.00	71,000.00	70,150.00	70,175.00	6,271.93	50,000
2022-10-21	71,200.00	71,200.00	71,000.00	71,000.00	6,345.66	169,000
2022-10-20	71,800.00	71,850.00	71,200.00	71,200.00	6,363.54	71,000
2022-10-19	72,575.00	72,575.00	71,000.00	71,875.00	6,423.87	196,000
2022-10-18	72,625.00	72,700.00	72,500.00	72,575.00	6,486.43	333,000
2022-10-17	72,900.00	72,900.00	72,100.00	72,600.00	6,488.67	223,000
2022-10-14	72,925.00	74,500.00	71,525.00	72,325.00	6,464.09	244,000
2022-10-13	70,950.00	73,500.00	70,750.00	72,925.00	6,517.71	303,000
2022-10-12	68,800.00	80,000.00	68,800.00	70,950.00	6,341.20	448,000
2022-10-11	68,200.00	68,800.00	67,925.00	68,775.00	6,146.80	388,000
2022-10-10	67,700.00	68,400.00	67,675.00	68,275.00	6,102.12	273,000
2022-10-07	67,300.00	67,875.00	66,875.00	67,700.00	6,050.73	297,000
2022-10-06	67,200.00	67,500.00	66,550.00	67,300.00	6,014.97	338,000
2022-10-05	66,850.00	68,100.00	66,825.00	67,200.00	6,006.04	301,000
2022-10-04	66,125.00	67,000.00	65,975.00	66,850.00	5,974.76	332,000
2022-10-03	67,000.00	67,000.00	66,000.00	66,125.00	5,909.96	173,000
2022-09-30	66,000.00	67,000.00	65,525.00	67,000.00	5,988.16	192,000
2022-09-29	66,975.00	67,000.00	66,000.00	66,000.00	5,898.79	221,000
2022-09-28	65,500.00	67,000.00	65,500.00	66,975.00	5,985.93	71,000
2022-09-27	66,500.00	66,900.00	65,500.00	65,500.00	5,854.10	480,000
2022-09-26	65,500.00	66,500.00	65,400.00	65,500.00	5,854.10	225,000
2022-09-23	65,725.00	65,800.00	65,375.00	65,400.00	5,845.16	144,000
2022-09-22	65,250.00	67,650.00	65,000.00	65,700.00	5,871.97	185,000
2022-09-21	65,225.00	65,300.00	65,100.00	65,300.00	5,836.22	96,000
2022-09-20	66,150.00	66,150.00	65,225.00	65,225.00	5,829.52	30,000
2022-09-19	66,200.00	66,525.00	65,000.00	66,150.00	5,912.19	178,000
2022-09-16	68,975.00	68,975.00	65,100.00	66,200.00	5,916.66	122,000
2022-09-15	65,375.00	66,475.00	65,375.00	66,250.00	5,921.13	167,000
2022-09-14	66,500.00	66,600.00	65,375.00	65,400.00	5,845.16	80,000
2022-09-13	65,350.00	66,500.00	65,350.00	66,500.00	5,943.47	39,000
2022-09-12	66,000.00	66,000.00	65,325.00	65,325.00	5,838.46	113,000
2022-09-09	66,025.00	66,025.00	65,500.00	65,975.00	5,896.55	83,000
2022-09-08	67,050.00	67,050.00	66,025.00	66,025.00	5,901.02	89,000
2022-09-07	68,000.00	68,100.00	67,000.00	67,050.00	5,992.63	70,000
2022-09-06	67,775.00	68,200.00	66,075.00	68,000.00	6,077.54	117,000
2022-09-05	66,450.00	67,475.00	66,450.00	67,000.00	5,988.16	278,000
2022-09-02	65,375.00	66,450.00	65,000.00	66,450.00	5,939.01	155,000
2022-09-01	63,625.00	66,125.00	63,625.00	65,375.00	5,842.93	96,000
2022-08-31	63,550.00	63,950.00	63,550.00	63,625.00	5,686.52	23,000
2022-08-30	64,150.00	64,150.00	63,500.00	63,550.00	5,679.82	130,000
2022-08-29	65,000.00	65,000.00	64,150.00	64,150.00	5,733.44	14,000
2022-08-26	65,400.00	65,400.00	65,000.00	65,000.00	5,809.41	34,000
2022-08-25	66,475.00	66,475.00	65,475.00	65,475.00	5,851.86	35,000
2022-08-24	64,175.00	67,000.00	63,000.00	66,475.00	5,941.24	361,000
2022-08-23	65,075.00	65,075.00	64,000.00	64,175.00	5,735.68	245,000
2022-08-22	65,800.00	65,800.00	65,075.00	65,075.00	5,816.11	90,000
2022-08-19	65,850.00	65,850.00	65,575.00	65,800.00	5,880.91	94,000
2022-08-18	65,800.00	66,000.00	65,800.00	65,800.00	5,880.91	25,000
2022-08-16	66,050.00	66,050.00	65,800.00	65,800.00	5,880.91	88,000
2022-08-15	66,100.00	66,100.00	66,000.00	66,025.00	5,901.02	113,000
2022-08-12	66,500.00	67,500.00	66,050.00	66,100.00	5,907.72	104,000
2022-08-11	66,100.00	66,500.00	66,100.00	66,100.00	5,907.72	69,000

← NewerPage 17 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.