Bayan Resources Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	12,000.00	12,400.00	12,000.00	12,075.00	12,075.00	25,000
2026-07-24	12,175.00	12,350.00	11,825.00	11,975.00	11,975.00	28,300
2026-07-23	12,000.00	12,525.00	12,000.00	12,175.00	12,175.00	91,400
2026-07-22	12,225.00	12,250.00	12,000.00	12,000.00	12,000.00	35,500
2026-07-21	12,150.00	12,450.00	12,025.00	12,025.00	12,025.00	37,600
2026-07-20	12,000.00	12,225.00	11,750.00	12,025.00	12,025.00	115,500
2026-07-17	11,675.00	12,350.00	11,600.00	12,000.00	12,000.00	85,100
2026-07-16	11,500.00	12,000.00	11,500.00	11,650.00	11,650.00	18,600
2026-07-15	11,425.00	11,800.00	11,275.00	11,500.00	11,500.00	93,100
2026-07-14	11,350.00	11,500.00	11,325.00	11,425.00	11,425.00	10,400
2026-07-13	11,375.00	11,575.00	11,125.00	11,350.00	11,350.00	20,100
2026-07-10	11,475.00	11,475.00	11,125.00	11,200.00	11,200.00	44,700
2026-07-09	11,425.00	11,425.00	11,175.00	11,350.00	11,350.00	18,200
2026-07-08	11,425.00	11,450.00	11,300.00	11,325.00	11,325.00	19,200
2026-07-07	11,475.00	11,600.00	11,425.00	11,425.00	11,425.00	47,400
2026-07-06	11,575.00	11,575.00	11,425.00	11,475.00	11,475.00	10,300
2026-07-03	11,625.00	11,800.00	11,525.00	11,600.00	11,600.00	29,400
2026-07-02	11,700.00	11,725.00	11,450.00	11,650.00	11,650.00	19,900
2026-07-01	11,425.00	11,950.00	11,225.00	11,750.00	11,750.00	33,300
2026-06-30	11,800.00	11,800.00	11,425.00	11,425.00	11,425.00	55,100
2026-06-29	12,000.00	12,050.00	11,750.00	11,750.00	11,750.00	33,200
2026-06-26	11,800.00	12,300.00	11,650.00	11,750.00	11,750.00	44,200
2026-06-25	11,800.00	12,150.00	11,800.00	11,800.00	11,800.00	57,000
2026-06-24	12,125.00	12,600.00	11,625.00	11,800.00	11,800.00	209,400
2026-06-23	12,425.00	12,700.00	11,325.00	11,900.00	11,900.00	350,500
2026-06-22	11,000.00	13,200.00	11,000.00	13,200.00	13,200.00	828,400
2026-06-19	9,700.00	11,225.00	9,700.00	11,000.00	10,732.72	249,300
2026-06-18	9,600.00	9,700.00	9,550.00	9,700.00	9,464.30	138,200
2026-06-17	10,000.00	10,000.00	8,950.00	9,600.00	9,366.73	809,100
2026-06-16	9,775.00	9,775.00	9,775.00	9,775.00	9,537.48	0
2026-06-15	9,725.00	9,800.00	9,700.00	9,775.00	9,537.48	156,600
2026-06-12	9,700.00	10,000.00	9,625.00	9,700.00	9,464.30	224,500
2026-06-11	9,850.00	9,850.00	9,600.00	9,700.00	9,464.30	76,000
2026-06-10	9,775.00	10,000.00	9,550.00	9,875.00	9,635.05	99,000
2026-06-09	9,400.00	9,900.00	9,250.00	9,600.00	9,366.73	126,400
2026-06-08	9,525.00	9,800.00	9,400.00	9,600.00	9,366.73	46,100
2026-06-05	9,925.00	9,950.00	9,500.00	9,525.00	9,293.56	37,000
2026-06-04	10,050.00	10,050.00	9,425.00	9,925.00	9,683.84	47,200
2026-06-03	9,800.00	10,500.00	9,475.00	10,175.00	9,927.76	73,700
2026-06-02	10,000.00	10,000.00	9,650.00	9,850.00	9,610.66	23,000
2026-06-01	9,825.00	9,825.00	9,825.00	9,825.00	9,586.27	0
2026-05-29	9,825.00	10,625.00	9,575.00	9,825.00	9,586.27	73,500
2026-05-28	9,925.00	9,925.00	9,925.00	9,925.00	9,683.84	0
2026-05-27	9,925.00	9,925.00	9,925.00	9,925.00	9,683.84	0
2026-05-26	10,050.00	10,150.00	9,750.00	9,925.00	9,683.84	55,600
2026-05-25	10,000.00	10,225.00	9,575.00	10,050.00	9,805.80	72,100
2026-05-22	10,500.00	10,525.00	9,800.00	10,000.00	9,757.01	94,800
2026-05-21	10,850.00	10,850.00	10,375.00	10,475.00	10,220.47	45,900
2026-05-20	11,450.00	11,450.00	10,825.00	11,200.00	10,927.86	18,900
2026-05-19	12,300.00	12,300.00	11,250.00	11,450.00	11,171.78	34,800
2026-05-18	11,200.00	12,025.00	10,400.00	11,900.00	11,610.85	97,700
2026-05-15	11,200.00	11,200.00	11,200.00	11,200.00	10,927.86	0
2026-05-14	11,200.00	11,200.00	11,200.00	11,200.00	10,927.86	0
2026-05-13	11,400.00	11,500.00	11,150.00	11,200.00	10,927.86	12,000
2026-05-12	11,850.00	11,875.00	11,275.00	11,400.00	11,123.00	13,900
2026-05-11	11,025.00	12,650.00	11,025.00	11,850.00	11,562.06	63,900
2026-05-08	11,250.00	11,575.00	11,150.00	11,200.00	10,927.86	164,100
2026-05-07	11,000.00	11,800.00	11,000.00	11,250.00	10,976.64	46,400
2026-05-06	11,175.00	11,175.00	11,000.00	11,025.00	10,757.11	23,800
2026-05-05	11,400.00	11,425.00	11,125.00	11,175.00	10,903.46	18,300

← NewerPage 2 of 21 · 1,215 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.