Bayan Resources Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	44,500.00	46,000.00	44,500.00	45,200.00	3,715.76	288,000
2022-05-12	48,000.00	48,000.00	44,500.00	44,500.00	3,658.22	977,000
2022-05-11	45,000.00	47,000.00	45,000.00	46,400.00	3,814.41	485,000
2022-05-10	47,375.00	49,850.00	45,000.00	45,000.00	3,699.32	1,211,000
2022-05-09	42,600.00	47,750.00	42,500.00	47,375.00	3,894.56	712,000
2022-04-28	42,250.00	42,800.00	41,950.00	42,500.00	3,493.80	401,000
2022-04-27	42,000.00	42,975.00	41,950.00	42,000.00	3,452.70	222,000
2022-04-26	41,500.00	43,325.00	41,500.00	42,000.00	3,452.70	235,000
2022-04-25	42,325.00	42,325.00	41,450.00	41,500.00	3,411.60	163,000
2022-04-22	42,225.00	42,425.00	42,000.00	42,300.00	3,477.36	131,000
2022-04-21	43,175.00	43,350.00	42,000.00	42,200.00	3,469.14	153,000
2022-04-20	43,000.00	43,375.00	42,200.00	43,175.00	3,549.29	247,000
2022-04-19	43,100.00	43,100.00	42,250.00	42,500.00	3,493.80	97,000
2022-04-18	43,250.00	43,250.00	42,875.00	43,000.00	3,534.91	308,000
2022-04-14	43,000.00	43,500.00	42,100.00	43,200.00	3,551.35	291,000
2022-04-13	42,775.00	43,000.00	41,975.00	43,000.00	3,534.91	222,000
2022-04-12	44,000.00	44,000.00	42,100.00	42,775.00	3,516.41	301,000
2022-04-11	43,850.00	44,400.00	43,800.00	43,975.00	3,615.06	284,000
2022-04-08	43,075.00	43,775.00	43,050.00	43,750.00	3,596.56	159,000
2022-04-07	43,075.00	43,875.00	42,950.00	43,075.00	3,541.07	208,000
2022-04-06	43,000.00	43,875.00	43,000.00	43,000.00	3,534.91	231,000
2022-04-05	43,800.00	43,800.00	42,800.00	43,000.00	3,534.91	54,000
2022-04-04	43,500.00	43,900.00	43,000.00	43,800.00	3,600.67	337,000
2022-04-01	43,400.00	43,500.00	43,075.00	43,500.00	3,576.01	372,000
2022-03-31	41,725.00	43,500.00	41,725.00	43,350.00	3,563.68	1,060,000
2022-03-30	41,950.00	42,000.00	41,500.00	41,725.00	3,430.09	41,000
2022-03-29	41,975.00	42,000.00	41,750.00	41,950.00	3,448.59	195,000
2022-03-28	41,975.00	42,000.00	41,925.00	41,975.00	3,450.64	208,000
2022-03-25	41,625.00	42,000.00	41,400.00	41,975.00	3,450.64	238,000
2022-03-24	41,975.00	42,000.00	41,575.00	41,625.00	3,421.87	261,000
2022-03-23	42,000.00	42,000.00	41,750.00	41,975.00	3,450.64	346,000
2022-03-22	41,400.00	42,000.00	41,050.00	42,000.00	3,452.70	399,000
2022-03-21	41,975.00	42,000.00	41,150.00	41,400.00	3,403.37	133,000
2022-03-18	40,650.00	42,000.00	40,000.00	41,975.00	3,450.64	614,000
2022-03-17	39,975.00	41,000.00	38,900.00	40,900.00	3,362.27	404,000
2022-03-16	40,350.00	41,975.00	39,925.00	40,000.00	3,288.28	451,000
2022-03-15	40,175.00	41,500.00	39,350.00	40,275.00	3,310.89	566,000
2022-03-14	40,500.00	40,850.00	39,325.00	40,175.00	3,302.67	335,000
2022-03-11	42,225.00	43,900.00	40,100.00	40,100.00	3,296.51	610,000
2022-03-10	44,400.00	44,925.00	42,300.00	42,475.00	3,491.75	860,000
2022-03-09	43,500.00	45,000.00	43,450.00	44,475.00	3,656.16	549,000
2022-03-08	42,950.00	44,000.00	42,650.00	43,500.00	3,576.01	850,000
2022-03-07	41,800.00	44,875.00	41,800.00	42,950.00	3,530.80	912,000
2022-03-04	38,950.00	42,925.00	38,950.00	41,725.00	3,430.09	1,007,000
2022-03-02	37,925.00	39,000.00	37,925.00	38,950.00	3,201.97	567,000
2022-03-01	37,800.00	38,500.00	37,525.00	37,550.00	3,086.88	539,000
2022-02-25	37,100.00	37,775.00	37,050.00	37,550.00	3,086.88	451,000
2022-02-24	37,000.00	37,525.00	36,375.00	37,000.00	3,041.66	947,000
2022-02-23	36,000.00	39,250.00	36,000.00	37,000.00	3,041.66	832,000
2022-02-22	35,375.00	36,700.00	35,325.00	36,000.00	2,959.46	484,000
2022-02-21	35,500.00	35,750.00	35,375.00	35,375.00	2,908.08	492,000
2022-02-18	35,600.00	35,600.00	35,325.00	35,375.00	2,908.08	297,000
2022-02-17	36,000.00	36,000.00	35,600.00	35,600.00	2,926.57	230,000
2022-02-16	35,875.00	36,000.00	35,850.00	35,875.00	2,949.18	68,000
2022-02-15	36,450.00	36,475.00	35,650.00	35,900.00	2,951.24	151,000
2022-02-14	36,000.00	37,475.00	35,750.00	36,450.00	2,996.45	301,000
2022-02-11	36,500.00	36,725.00	36,000.00	36,000.00	2,959.46	307,000
2022-02-10	37,500.00	37,500.00	36,750.00	36,900.00	3,033.44	210,000
2022-02-09	36,975.00	37,850.00	36,775.00	37,500.00	3,082.77	473,000
2022-02-08	38,125.00	38,125.00	36,500.00	36,975.00	3,039.61	352,000

← NewerPage 19 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.