Bayan Resources Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 66,500.00 | 66,550.00 | 66,100.00 | 66,100.00 | 5,907.72 | 106,000 |
| 2022-08-09 | 66,500.00 | 66,525.00 | 66,075.00 | 66,500.00 | 5,943.47 | 194,000 |
| 2022-08-08 | 66,000.00 | 66,500.00 | 66,000.00 | 66,500.00 | 5,943.47 | 222,000 |
| 2022-08-05 | 66,000.00 | 66,225.00 | 65,975.00 | 66,100.00 | 5,907.72 | 188,000 |
| 2022-08-04 | 67,000.00 | 67,200.00 | 66,000.00 | 66,000.00 | 5,898.79 | 356,000 |
| 2022-08-03 | 67,100.00 | 67,100.00 | 66,425.00 | 67,000.00 | 5,988.16 | 265,000 |
| 2022-08-02 | 68,100.00 | 68,100.00 | 67,000.00 | 67,100.00 | 5,997.10 | 98,000 |
| 2022-08-01 | 67,975.00 | 68,900.00 | 66,400.00 | 68,100.00 | 6,086.48 | 165,000 |
| 2022-07-29 | 68,000.00 | 68,900.00 | 67,400.00 | 67,975.00 | 6,075.30 | 160,000 |
| 2022-07-28 | 66,975.00 | 68,500.00 | 66,700.00 | 68,000.00 | 6,077.54 | 138,000 |
| 2022-07-27 | 66,050.00 | 67,000.00 | 66,050.00 | 66,925.00 | 5,981.46 | 157,000 |
| 2022-07-26 | 66,175.00 | 66,175.00 | 66,000.00 | 66,050.00 | 5,903.26 | 62,000 |
| 2022-07-25 | 66,100.00 | 66,500.00 | 66,000.00 | 66,175.00 | 5,914.43 | 173,000 |
| 2022-07-22 | 66,225.00 | 66,450.00 | 66,000.00 | 66,100.00 | 5,907.72 | 184,000 |
| 2022-07-21 | 66,175.00 | 66,575.00 | 66,150.00 | 66,225.00 | 5,918.90 | 84,000 |
| 2022-07-20 | 66,425.00 | 67,500.00 | 66,150.00 | 66,225.00 | 5,918.90 | 191,000 |
| 2022-07-19 | 66,300.00 | 68,725.00 | 66,000.00 | 66,150.00 | 5,912.19 | 302,000 |
| 2022-07-18 | 71,125.00 | 71,125.00 | 66,150.00 | 66,150.00 | 5,912.19 | 782,000 |
| 2022-07-15 | 72,375.00 | 72,375.00 | 70,500.00 | 71,125.00 | 6,356.84 | 98,000 |
| 2022-07-14 | 71,000.00 | 72,400.00 | 70,875.00 | 72,350.00 | 6,466.32 | 120,000 |
| 2022-07-13 | 72,000.00 | 73,975.00 | 70,500.00 | 71,000.00 | 6,345.66 | 517,000 |
| 2022-07-12 | 73,500.00 | 75,000.00 | 69,825.00 | 72,000.00 | 6,435.04 | 452,000 |
| 2022-07-11 | 70,450.00 | 76,000.00 | 70,450.00 | 72,500.00 | 6,479.73 | 433,000 |
| 2022-07-08 | 73,250.00 | 73,300.00 | 69,475.00 | 70,450.00 | 6,296.51 | 376,000 |
| 2022-07-07 | 76,375.00 | 76,375.00 | 73,000.00 | 73,250.00 | 6,546.76 | 378,000 |
| 2022-07-06 | 80,500.00 | 82,000.00 | 75,000.00 | 76,375.00 | 6,826.06 | 327,000 |
| 2022-07-05 | 80,000.00 | 85,000.00 | 79,500.00 | 80,000.00 | 7,150.04 | 556,000 |
| 2022-07-04 | 78,800.00 | 79,900.00 | 75,200.00 | 79,500.00 | 7,105.36 | 730,000 |
| 2022-07-01 | 77,975.00 | 81,700.00 | 77,950.00 | 78,800.00 | 7,042.79 | 521,000 |
| 2022-06-30 | 76,000.00 | 80,000.00 | 75,600.00 | 77,950.00 | 6,966.82 | 598,000 |
| 2022-06-29 | 70,925.00 | 76,000.00 | 70,800.00 | 75,000.00 | 6,703.17 | 452,000 |
| 2022-06-28 | 64,925.00 | 71,225.00 | 64,900.00 | 70,925.00 | 6,338.96 | 656,000 |
| 2022-06-27 | 64,250.00 | 65,000.00 | 63,800.00 | 64,900.00 | 5,800.47 | 282,000 |
| 2022-06-24 | 64,000.00 | 65,000.00 | 63,975.00 | 64,200.00 | 5,737.91 | 168,000 |
| 2022-06-23 | 64,050.00 | 64,800.00 | 62,975.00 | 64,000.00 | 5,720.04 | 534,000 |
| 2022-06-22 | 64,250.00 | 65,000.00 | 63,750.00 | 64,050.00 | 5,724.50 | 979,000 |
| 2022-06-21 | 63,400.00 | 65,000.00 | 63,400.00 | 64,225.00 | 5,740.15 | 553,000 |
| 2022-06-20 | 64,825.00 | 64,825.00 | 63,375.00 | 63,400.00 | 5,666.41 | 287,000 |
| 2022-06-17 | 64,375.00 | 65,000.00 | 61,775.00 | 64,825.00 | 5,793.77 | 808,000 |
| 2022-06-16 | 62,700.00 | 64,500.00 | 59,900.00 | 64,375.00 | 5,753.55 | 1,072,000 |
| 2022-06-15 | 66,525.00 | 66,525.00 | 62,900.00 | 62,900.00 | 5,621.72 | 336,000 |
| 2022-06-14 | 66,775.00 | 66,950.00 | 64,975.00 | 66,775.00 | 5,968.05 | 538,000 |
| 2022-06-13 | 66,000.00 | 69,000.00 | 65,600.00 | 66,775.00 | 5,968.05 | 1,116,000 |
| 2022-06-10 | 59,450.00 | 67,000.00 | 59,450.00 | 66,000.00 | 5,898.79 | 832,000 |
| 2022-06-09 | 54,950.00 | 62,000.00 | 54,900.00 | 58,900.00 | 5,264.22 | 855,000 |
| 2022-06-08 | 54,375.00 | 60,000.00 | 54,375.00 | 54,950.00 | 4,911.19 | 370,000 |
| 2022-06-07 | 54,300.00 | 54,500.00 | 54,200.00 | 54,375.00 | 4,859.80 | 402,000 |
| 2022-06-06 | 54,500.00 | 54,500.00 | 54,325.00 | 54,375.00 | 4,859.80 | 207,000 |
| 2022-06-03 | 54,400.00 | 54,550.00 | 53,925.00 | 54,500.00 | 4,870.97 | 1,085,000 |
| 2022-06-02 | 53,775.00 | 55,000.00 | 53,750.00 | 54,175.00 | 4,841.92 | 447,000 |
| 2022-05-31 | 52,875.00 | 56,800.00 | 52,850.00 | 53,775.00 | 4,806.17 | 245,000 |
| 2022-05-30 | 54,400.00 | 55,000.00 | 51,800.00 | 52,900.00 | 4,727.97 | 702,000 |
| 2022-05-27 | 53,000.00 | 60,000.00 | 52,250.00 | 54,400.00 | 4,472.07 | 1,409,000 |
| 2022-05-25 | 51,775.00 | 52,900.00 | 51,775.00 | 52,800.00 | 4,340.54 | 632,000 |
| 2022-05-24 | 52,500.00 | 53,500.00 | 50,625.00 | 51,775.00 | 4,256.27 | 818,000 |
| 2022-05-23 | 46,550.00 | 53,000.00 | 46,550.00 | 52,275.00 | 4,297.38 | 1,538,000 |
| 2022-05-20 | 45,475.00 | 47,000.00 | 45,400.00 | 46,450.00 | 3,818.52 | 563,000 |
| 2022-05-19 | 46,000.00 | 46,700.00 | 45,425.00 | 45,450.00 | 3,736.31 | 322,000 |
| 2022-05-18 | 46,000.00 | 47,000.00 | 45,975.00 | 46,000.00 | 3,781.53 | 467,000 |
| 2022-05-17 | 45,300.00 | 46,000.00 | 45,200.00 | 46,000.00 | 3,781.53 | 436,000 |
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.