Bayan Resources Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	15,950.00	15,950.00	15,000.00	15,725.00	15,342.90	51,900
2026-01-28	14,300.00	16,500.00	14,300.00	16,000.00	15,611.22	90,100
2026-01-27	16,675.00	16,675.00	16,500.00	16,600.00	16,196.64	6,900
2026-01-26	17,000.00	17,000.00	16,575.00	16,650.00	16,245.43	48,600
2026-01-23	17,150.00	17,150.00	16,900.00	17,000.00	16,586.92	14,700
2026-01-22	16,950.00	17,225.00	16,950.00	17,125.00	16,708.89	9,100
2026-01-21	17,250.00	17,275.00	16,900.00	17,225.00	16,806.46	13,800
2026-01-20	17,200.00	17,300.00	17,000.00	17,250.00	16,830.85	8,800
2026-01-19	17,150.00	17,200.00	17,025.00	17,200.00	16,782.06	13,700
2026-01-16	17,150.00	17,150.00	17,150.00	17,150.00	16,733.28	0
2026-01-15	17,150.00	17,150.00	17,000.00	17,150.00	16,733.28	5,600
2026-01-14	17,125.00	17,175.00	17,125.00	17,150.00	16,733.28	14,500
2026-01-13	17,050.00	17,100.00	16,700.00	17,100.00	16,684.49	13,400
2026-01-12	17,225.00	17,225.00	16,550.00	17,050.00	16,635.71	16,400
2026-01-09	17,200.00	17,275.00	16,550.00	17,225.00	16,806.46	31,200
2026-01-08	17,125.00	17,375.00	17,125.00	17,200.00	16,782.06	18,800
2026-01-07	17,375.00	17,400.00	16,975.00	17,125.00	16,708.89	25,100
2026-01-06	17,450.00	17,500.00	16,425.00	17,375.00	16,952.81	115,200
2026-01-05	16,425.00	17,550.00	16,425.00	17,450.00	17,025.99	181,300
2026-01-02	15,700.00	16,350.00	15,700.00	16,350.00	15,952.72	55,000
2026-01-01	15,700.00	15,700.00	15,700.00	15,700.00	15,318.51	0
2025-12-31	15,700.00	15,700.00	15,700.00	15,700.00	15,318.51	0
2025-12-30	15,775.00	16,000.00	15,675.00	15,700.00	15,318.51	17,900
2025-12-29	15,600.00	15,900.00	15,600.00	15,775.00	15,391.69	47,300
2025-12-26	15,650.00	15,650.00	15,650.00	15,650.00	15,269.73	0
2025-12-25	15,650.00	15,650.00	15,650.00	15,650.00	15,269.73	0
2025-12-24	15,950.00	15,950.00	15,625.00	15,650.00	15,269.73	21,600
2025-12-23	16,000.00	16,000.00	15,475.00	15,825.00	15,440.47	70,200
2025-12-22	15,950.00	16,000.00	15,950.00	15,975.00	15,586.83	20,500
2025-12-19	16,650.00	16,650.00	15,950.00	15,950.00	15,562.44	141,200
2025-12-18	16,975.00	16,975.00	16,550.00	16,625.00	16,221.04	24,400
2025-12-17	16,850.00	17,025.00	16,300.00	16,975.00	16,562.53	116,500
2025-12-16	16,900.00	16,950.00	16,700.00	16,825.00	16,416.18	118,000
2025-12-15	17,250.00	17,250.00	16,500.00	16,800.00	16,391.78	85,500
2025-12-12	17,200.00	17,375.00	17,200.00	17,250.00	16,830.85	6,700
2025-12-11	17,425.00	17,425.00	17,250.00	17,250.00	16,830.85	43,500
2025-12-10	17,450.00	17,450.00	17,250.00	17,425.00	17,001.60	11,600
2025-12-09	17,725.00	17,725.00	17,175.00	17,500.00	17,074.77	17,300
2025-12-08	17,775.00	17,775.00	17,550.00	17,725.00	17,294.31	27,500
2025-12-05	17,550.00	17,775.00	17,550.00	17,775.00	17,343.09	26,500
2025-12-04	17,500.00	17,550.00	17,375.00	17,550.00	17,123.56	14,300
2025-12-03	17,400.00	17,500.00	17,400.00	17,500.00	17,074.77	5,500
2025-12-02	17,525.00	17,575.00	17,150.00	17,400.00	16,977.20	93,700
2025-12-01	17,625.00	17,625.00	17,250.00	17,525.00	17,099.17	61,100
2025-11-28	17,500.00	17,700.00	17,375.00	17,625.00	17,196.74	25,500
2025-11-27	17,500.00	17,625.00	17,350.00	17,400.00	16,977.20	21,300
2025-11-26	17,375.00	17,500.00	17,375.00	17,500.00	17,074.77	28,800
2025-11-25	17,525.00	17,525.00	17,275.00	17,375.00	16,952.81	56,500
2025-11-24	17,750.00	17,750.00	17,250.00	17,525.00	17,099.17	70,300
2025-11-21	17,775.00	17,850.00	17,750.00	17,750.00	17,318.70	8,500
2025-11-20	17,700.00	17,800.00	17,675.00	17,775.00	17,343.09	8,300
2025-11-19	17,600.00	17,800.00	17,550.00	17,700.00	17,269.91	13,500
2025-11-18	17,900.00	17,900.00	17,500.00	17,600.00	17,172.34	54,800
2025-11-17	17,925.00	17,925.00	17,725.00	17,900.00	17,465.05	25,700
2025-11-14	17,750.00	18,000.00	17,750.00	17,925.00	17,489.45	11,600
2025-11-13	17,800.00	18,000.00	17,750.00	17,750.00	17,318.70	44,700
2025-11-12	18,000.00	18,025.00	17,775.00	17,775.00	17,343.09	47,500
2025-11-11	18,025.00	18,075.00	17,900.00	18,000.00	17,562.62	45,000
2025-11-10	17,875.00	18,150.00	17,875.00	18,025.00	17,587.02	31,500
2025-11-07	17,900.00	18,075.00	17,875.00	17,875.00	17,440.66	13,700

← NewerPage 4 of 5 · 254 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.