Bayan Resources Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	11,400.00	11,450.00	11,350.00	11,425.00	11,147.39	28,600
2026-05-01	11,400.00	11,400.00	11,400.00	11,400.00	11,123.00	0
2026-04-30	11,250.00	11,425.00	11,100.00	11,400.00	11,123.00	19,500
2026-04-29	11,500.00	11,550.00	11,425.00	11,500.00	11,220.57	9,500
2026-04-28	11,850.00	11,850.00	11,500.00	11,500.00	11,220.57	27,600
2026-04-27	12,025.00	12,025.00	11,525.00	11,750.00	11,464.49	35,400
2026-04-24	12,125.00	12,125.00	11,750.00	12,000.00	11,708.42	28,300
2026-04-23	12,400.00	12,400.00	12,000.00	12,150.00	11,854.77	20,800
2026-04-22	12,375.00	12,600.00	12,250.00	12,350.00	12,049.91	28,400
2026-04-21	12,300.00	12,450.00	12,050.00	12,375.00	12,074.30	24,600
2026-04-20	12,375.00	12,375.00	12,150.00	12,300.00	12,001.13	30,200
2026-04-17	12,500.00	12,500.00	12,100.00	12,375.00	12,074.30	45,200
2026-04-16	12,375.00	12,825.00	12,300.00	12,500.00	12,196.27	50,100
2026-04-15	12,400.00	12,500.00	12,350.00	12,350.00	12,049.91	125,500
2026-04-14	12,075.00	12,450.00	12,075.00	12,350.00	12,049.91	69,900
2026-04-13	12,025.00	12,200.00	12,000.00	12,075.00	11,781.59	36,100
2026-04-10	11,850.00	13,000.00	11,850.00	12,025.00	11,732.81	150,600
2026-04-09	11,150.00	12,000.00	11,000.00	11,850.00	11,562.06	176,100
2026-04-08	10,950.00	11,225.00	10,850.00	11,125.00	10,854.68	96,300
2026-04-07	10,200.00	11,100.00	10,150.00	10,950.00	10,683.93	85,200
2026-04-06	10,650.00	11,000.00	9,075.00	10,025.00	9,781.41	680,600
2026-04-02	11,425.00	11,425.00	10,650.00	10,650.00	10,391.22	134,900
2026-04-01	11,450.00	11,500.00	11,350.00	11,425.00	11,147.39	86,700
2026-03-31	11,925.00	11,925.00	11,500.00	11,525.00	11,244.96	68,700
2026-03-30	12,325.00	12,325.00	11,800.00	11,925.00	11,635.24	118,600
2026-03-27	12,500.00	12,500.00	12,325.00	12,325.00	12,025.52	12,400
2026-03-26	12,700.00	12,700.00	12,250.00	12,450.00	12,147.48	49,800
2026-03-25	12,700.00	12,750.00	12,675.00	12,700.00	12,391.41	43,200
2026-03-17	12,625.00	12,700.00	12,600.00	12,650.00	12,342.62	26,000
2026-03-16	12,975.00	12,975.00	12,450.00	12,625.00	12,318.23	21,900
2026-03-13	13,300.00	13,500.00	12,900.00	12,950.00	12,635.33	26,000
2026-03-12	12,975.00	13,400.00	12,975.00	13,275.00	12,952.44	54,600
2026-03-11	12,500.00	14,325.00	12,500.00	12,900.00	12,586.55	112,000
2026-03-10	11,850.00	12,250.00	11,850.00	12,250.00	11,952.34	71,600
2026-03-09	12,750.00	12,750.00	11,400.00	11,850.00	11,562.06	68,700
2026-03-06	13,375.00	13,375.00	12,675.00	12,750.00	12,440.19	87,300
2026-03-05	13,700.00	13,700.00	13,375.00	13,375.00	13,050.01	55,600
2026-03-04	14,000.00	14,200.00	13,650.00	13,700.00	13,367.11	132,800
2026-03-03	14,000.00	14,000.00	13,900.00	13,900.00	13,562.25	85,800
2026-03-02	14,000.00	14,000.00	13,875.00	13,975.00	13,635.43	37,100
2026-02-27	14,075.00	14,075.00	13,900.00	14,000.00	13,659.82	21,800
2026-02-26	14,175.00	14,175.00	14,025.00	14,025.00	13,684.21	15,900
2026-02-25	14,225.00	14,225.00	14,100.00	14,175.00	13,830.57	12,800
2026-02-24	14,225.00	14,250.00	14,200.00	14,200.00	13,854.96	60,900
2026-02-23	14,250.00	14,300.00	13,925.00	14,200.00	13,854.96	63,600
2026-02-20	14,400.00	14,400.00	14,000.00	14,050.00	13,708.60	80,500
2026-02-19	14,450.00	14,450.00	14,200.00	14,375.00	14,025.71	36,300
2026-02-18	14,225.00	14,450.00	14,200.00	14,225.00	13,879.35	28,300
2026-02-13	14,250.00	14,400.00	14,200.00	14,200.00	13,854.96	35,700
2026-02-12	14,225.00	14,300.00	14,150.00	14,175.00	13,830.57	70,500
2026-02-11	14,175.00	14,375.00	14,150.00	14,200.00	13,854.96	49,800
2026-02-10	14,325.00	14,400.00	14,125.00	14,150.00	13,806.17	110,400
2026-02-09	14,550.00	14,550.00	14,250.00	14,325.00	13,976.92	56,800
2026-02-06	14,925.00	14,925.00	14,550.00	14,575.00	14,220.85	26,700
2026-02-05	15,000.00	15,000.00	14,800.00	14,925.00	14,562.34	80,800
2026-02-04	15,025.00	15,075.00	14,725.00	15,000.00	14,635.52	97,200
2026-02-03	15,300.00	15,600.00	15,000.00	15,025.00	14,659.91	122,800
2026-02-02	15,875.00	15,875.00	15,175.00	15,300.00	14,928.23	41,300
2026-01-30	15,725.00	16,175.00	15,725.00	15,750.00	15,367.30	30,100
2026-01-29	15,950.00	15,950.00	15,000.00	15,725.00	15,342.90	51,900

← NewerPage 3 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.