See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.10▲ 2.01%
← BYAN.JK stock page

Bayan Resources Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2021-11-1125,825.0026,000.0025,800.0025,975.002,135.33901,000
2021-11-1026,000.0026,975.0025,800.0025,825.002,123.00667,000
2021-11-0925,850.0026,000.0025,800.0026,000.002,137.38692,000
2021-11-0826,050.0026,050.0025,800.0025,825.002,123.00514,000
2021-11-0525,975.0026,200.0025,950.0026,000.002,137.38255,000
2021-11-0425,050.0026,500.0025,025.0025,975.002,135.33373,000
2021-11-0324,050.0024,800.0023,500.0024,575.002,020.24685,000
2021-11-0225,625.0025,625.0024,150.0024,150.001,985.30300,000
2021-11-0126,000.0026,000.0025,650.0025,650.002,108.61266,000
2021-10-2926,500.0026,525.0025,900.0026,000.002,137.38708,000
2021-10-2826,500.0026,625.0026,000.0026,500.002,178.49733,000
2021-10-2726,600.0026,625.0026,450.0026,500.002,178.49357,000
2021-10-2626,500.0027,550.0026,500.0026,600.002,186.71832,000
2021-10-2525,600.0026,500.0025,600.0026,400.002,170.27278,000
2021-10-2226,275.0026,275.0024,600.0025,500.002,096.28594,000
2021-10-2127,700.0027,700.0026,250.0026,275.002,159.99677,000
← NewerPage 21 of 21 · 1,216 trading days

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-06-22267.2850 IDR
2025-07-07194.8400 IDR
2024-12-18144.9000 IDR
2024-07-08146.3850 IDR
2023-12-18232.7400 IDR
2023-05-09354.1680 IDR
2022-12-20468.2400 IDR
2022-05-304,363.2000 IDR
2021-05-311,286.2800 IDR
2020-09-04295.0800 IDR
2019-06-281,270.5300 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.