Bayan Resources Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 18,200.00 | 18,200.00 | 17,900.00 | 17,900.00 | 17,465.05 | 69,900 |
| 2025-11-05 | 18,050.00 | 18,150.00 | 17,875.00 | 18,075.00 | 17,635.80 | 38,400 |
| 2025-11-04 | 18,150.00 | 18,150.00 | 17,950.00 | 18,050.00 | 17,611.41 | 16,100 |
| 2025-11-03 | 18,175.00 | 18,175.00 | 18,050.00 | 18,150.00 | 17,708.98 | 22,000 |
| 2025-10-31 | 18,050.00 | 18,175.00 | 18,000.00 | 18,150.00 | 17,708.98 | 23,000 |
| 2025-10-30 | 18,000.00 | 18,050.00 | 18,000.00 | 18,000.00 | 17,562.62 | 31,100 |
| 2025-10-29 | 18,075.00 | 18,100.00 | 17,700.00 | 18,000.00 | 17,562.62 | 72,100 |
| 2025-10-28 | 18,200.00 | 18,200.00 | 17,975.00 | 18,050.00 | 17,611.41 | 20,400 |
| 2025-10-27 | 18,200.00 | 18,225.00 | 18,000.00 | 18,075.00 | 17,635.80 | 27,900 |
| 2025-10-24 | 18,050.00 | 18,300.00 | 18,050.00 | 18,200.00 | 17,757.76 | 12,000 |
| 2025-10-23 | 18,075.00 | 18,100.00 | 18,050.00 | 18,050.00 | 17,611.41 | 14,400 |
| 2025-10-22 | 18,150.00 | 18,175.00 | 18,050.00 | 18,050.00 | 17,611.41 | 9,600 |
| 2025-10-21 | 18,025.00 | 18,125.00 | 17,900.00 | 18,100.00 | 17,660.19 | 54,400 |
| 2025-10-20 | 18,150.00 | 18,300.00 | 18,000.00 | 18,025.00 | 17,587.02 | 27,500 |
← NewerPage 5 of 5 · 254 trading days
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.