Bayan Resources Tbk historical data

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

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
2025-10-17	18,000.00	18,200.00	17,900.00	18,150.00	17,708.98	21,600
2025-10-16	18,050.00	18,200.00	17,850.00	18,150.00	17,708.98	51,400
2025-10-15	18,050.00	18,250.00	17,900.00	18,050.00	17,611.41	17,600
2025-10-14	18,175.00	18,250.00	17,975.00	18,050.00	17,611.41	55,400
2025-10-13	18,300.00	18,300.00	17,900.00	18,175.00	17,733.37	44,400
2025-10-10	18,200.00	18,300.00	18,075.00	18,300.00	17,855.34	13,000
2025-10-09	18,050.00	18,200.00	18,000.00	18,200.00	17,757.76	17,600
2025-10-08	18,200.00	18,200.00	18,000.00	18,025.00	17,587.02	19,500
2025-10-07	18,300.00	18,300.00	18,150.00	18,200.00	17,757.76	13,300
2025-10-06	18,300.00	18,300.00	17,950.00	18,300.00	17,855.34	74,200
2025-10-03	18,200.00	18,350.00	18,200.00	18,300.00	17,855.34	34,500
2025-10-02	18,300.00	18,300.00	18,025.00	18,200.00	17,757.76	9,300
2025-10-01	18,275.00	18,300.00	18,100.00	18,300.00	17,855.34	32,800
2025-09-30	18,300.00	18,350.00	18,150.00	18,300.00	17,855.34	36,400
2025-09-29	18,325.00	18,350.00	18,300.00	18,300.00	17,855.34	24,700
2025-09-26	18,275.00	18,300.00	18,100.00	18,300.00	17,855.34	45,900
2025-09-25	18,300.00	18,300.00	18,200.00	18,250.00	17,806.55	8,100
2025-09-24	18,275.00	18,300.00	18,175.00	18,300.00	17,855.34	66,800
2025-09-23	18,300.00	18,300.00	18,100.00	18,300.00	17,855.34	25,500
2025-09-22	18,500.00	18,500.00	18,200.00	18,300.00	17,855.34	11,800
2025-09-19	18,200.00	18,250.00	18,200.00	18,250.00	17,806.55	42,500
2025-09-18	18,425.00	18,500.00	18,200.00	18,200.00	17,757.76	37,500
2025-09-17	18,400.00	18,425.00	18,100.00	18,425.00	17,977.30	4,800
2025-09-16	18,575.00	18,575.00	18,350.00	18,350.00	17,904.12	24,300
2025-09-15	18,300.00	18,600.00	18,175.00	18,575.00	18,123.65	20,100
2025-09-12	18,350.00	18,350.00	18,200.00	18,300.00	17,855.34	7,900
2025-09-11	18,100.00	18,675.00	18,000.00	18,350.00	17,904.12	23,800
2025-09-10	17,925.00	18,225.00	17,925.00	18,100.00	17,660.19	10,400
2025-09-09	17,975.00	17,975.00	17,900.00	17,925.00	17,489.45	15,900
2025-09-08	18,150.00	18,150.00	17,975.00	17,975.00	17,538.23	16,600
2025-09-05	18,150.00	18,150.00	18,150.00	18,150.00	17,708.98	0
2025-09-04	18,150.00	18,225.00	18,050.00	18,150.00	17,708.98	10,000
2025-09-03	18,100.00	18,275.00	18,100.00	18,150.00	17,708.98	7,900
2025-09-02	17,925.00	18,225.00	17,925.00	18,100.00	17,660.19	21,800
2025-09-01	18,025.00	18,050.00	17,850.00	17,925.00	17,489.45	39,900
2025-08-29	18,250.00	18,250.00	18,075.00	18,150.00	17,708.98	30,100
2025-08-28	18,275.00	18,325.00	18,225.00	18,250.00	17,806.55	10,000
2025-08-27	18,325.00	18,325.00	18,225.00	18,275.00	17,830.94	4,500
2025-08-26	18,350.00	18,350.00	18,300.00	18,325.00	17,879.73	6,200
2025-08-25	18,400.00	18,400.00	18,200.00	18,325.00	17,879.73	14,100
2025-08-22	18,350.00	18,350.00	18,200.00	18,200.00	17,757.76	13,800
2025-08-21	18,300.00	18,350.00	18,200.00	18,350.00	17,904.12	5,400
2025-08-20	18,275.00	18,350.00	18,250.00	18,275.00	17,830.94	25,500
2025-08-19	18,300.00	18,375.00	18,275.00	18,275.00	17,830.94	16,200
2025-08-18	18,300.00	18,300.00	18,300.00	18,300.00	17,855.34	0
2025-08-15	18,325.00	18,425.00	18,300.00	18,300.00	17,855.34	57,800

← NewerPage 5 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.