Bayan Resources Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 18,300.00 | 18,350.00 | 18,250.00 | 18,300.00 | 17,855.34 | 26,000 |
| 2025-08-13 | 18,325.00 | 18,325.00 | 18,150.00 | 18,300.00 | 17,855.34 | 94,600 |
| 2025-08-12 | 18,300.00 | 18,350.00 | 18,225.00 | 18,300.00 | 17,855.34 | 35,700 |
| 2025-08-11 | 18,350.00 | 18,350.00 | 18,300.00 | 18,300.00 | 17,855.34 | 21,400 |
| 2025-08-08 | 18,350.00 | 18,400.00 | 18,350.00 | 18,350.00 | 17,904.12 | 26,300 |
| 2025-08-07 | 18,425.00 | 18,425.00 | 18,350.00 | 18,425.00 | 17,977.30 | 26,800 |
| 2025-08-06 | 18,500.00 | 18,500.00 | 18,400.00 | 18,425.00 | 17,977.30 | 21,100 |
| 2025-08-05 | 18,600.00 | 18,700.00 | 18,500.00 | 18,500.00 | 18,050.48 | 14,500 |
| 2025-08-04 | 18,600.00 | 18,700.00 | 18,500.00 | 18,600.00 | 18,148.05 | 31,000 |
| 2025-08-01 | 18,575.00 | 18,675.00 | 18,525.00 | 18,600.00 | 18,148.05 | 8,300 |
| 2025-07-31 | 18,550.00 | 18,700.00 | 18,350.00 | 18,600.00 | 18,148.05 | 53,800 |
| 2025-07-30 | 18,800.00 | 18,900.00 | 18,650.00 | 18,725.00 | 18,270.01 | 49,800 |
| 2025-07-29 | 19,025.00 | 19,025.00 | 18,700.00 | 18,900.00 | 18,440.76 | 94,400 |
| 2025-07-28 | 19,100.00 | 19,100.00 | 18,975.00 | 19,025.00 | 18,562.72 | 10,100 |
| 2025-07-25 | 19,200.00 | 19,200.00 | 18,875.00 | 19,100.00 | 18,635.90 | 37,000 |
| 2025-07-24 | 19,150.00 | 19,250.00 | 19,025.00 | 19,125.00 | 18,660.29 | 45,500 |
| 2025-07-23 | 19,375.00 | 19,375.00 | 19,200.00 | 19,200.00 | 18,733.47 | 26,500 |
| 2025-07-22 | 19,050.00 | 19,400.00 | 19,050.00 | 19,225.00 | 18,757.86 | 20,200 |
| 2025-07-21 | 19,175.00 | 19,250.00 | 19,000.00 | 19,025.00 | 18,562.72 | 17,500 |
| 2025-07-18 | 19,275.00 | 19,375.00 | 18,975.00 | 19,000.00 | 18,538.33 | 66,700 |
| 2025-07-17 | 19,375.00 | 19,375.00 | 19,100.00 | 19,200.00 | 18,733.47 | 38,600 |
| 2025-07-16 | 19,600.00 | 19,650.00 | 19,100.00 | 19,400.00 | 18,928.61 | 35,600 |
| 2025-07-15 | 19,400.00 | 19,625.00 | 19,200.00 | 19,600.00 | 19,123.75 | 34,500 |
| 2025-07-14 | 19,575.00 | 19,575.00 | 19,250.00 | 19,400.00 | 18,928.61 | 15,200 |
| 2025-07-11 | 19,375.00 | 19,625.00 | 19,375.00 | 19,575.00 | 19,099.35 | 8,100 |
| 2025-07-10 | 19,675.00 | 19,675.00 | 19,200.00 | 19,375.00 | 18,904.21 | 35,700 |
| 2025-07-09 | 19,900.00 | 19,900.00 | 19,650.00 | 19,675.00 | 19,196.92 | 9,500 |
| 2025-07-08 | 19,800.00 | 19,975.00 | 19,600.00 | 19,975.00 | 19,489.63 | 12,000 |
| 2025-07-07 | 19,650.00 | 19,800.00 | 19,500.00 | 19,800.00 | 19,318.89 | 8,300 |
| 2025-07-04 | 19,775.00 | 19,800.00 | 19,750.00 | 19,750.00 | 19,080.48 | 20,500 |
| 2025-07-03 | 19,725.00 | 19,850.00 | 19,450.00 | 19,800.00 | 19,128.78 | 10,900 |
| 2025-07-02 | 19,750.00 | 19,875.00 | 19,400.00 | 19,725.00 | 19,056.32 | 32,400 |
| 2025-07-01 | 19,550.00 | 19,900.00 | 19,550.00 | 19,900.00 | 19,225.39 | 8,700 |
| 2025-06-30 | 19,250.00 | 19,800.00 | 19,250.00 | 19,800.00 | 19,128.78 | 4,900 |
| 2025-06-26 | 19,625.00 | 19,625.00 | 19,000.00 | 19,550.00 | 18,887.26 | 12,900 |
| 2025-06-25 | 19,800.00 | 19,900.00 | 19,550.00 | 19,550.00 | 18,887.26 | 23,800 |
| 2025-06-24 | 19,800.00 | 19,800.00 | 19,750.00 | 19,800.00 | 19,128.78 | 6,800 |
| 2025-06-23 | 19,775.00 | 19,800.00 | 19,700.00 | 19,775.00 | 19,104.63 | 32,100 |
| 2025-06-20 | 19,700.00 | 19,775.00 | 19,700.00 | 19,775.00 | 19,104.63 | 15,800 |
| 2025-06-19 | 19,500.00 | 19,700.00 | 19,500.00 | 19,700.00 | 19,032.17 | 8,800 |
| 2025-06-18 | 19,575.00 | 19,725.00 | 19,525.00 | 19,550.00 | 18,887.26 | 13,200 |
| 2025-06-17 | 19,700.00 | 19,725.00 | 19,575.00 | 19,575.00 | 18,911.41 | 12,800 |
| 2025-06-16 | 20,000.00 | 20,000.00 | 19,700.00 | 19,700.00 | 19,032.17 | 6,300 |
| 2025-06-13 | 19,950.00 | 20,000.00 | 19,775.00 | 20,000.00 | 19,322.00 | 6,600 |
| 2025-06-12 | 19,800.00 | 20,000.00 | 19,775.00 | 19,950.00 | 19,273.70 | 12,300 |
| 2025-06-11 | 19,775.00 | 19,975.00 | 19,775.00 | 19,800.00 | 19,128.78 | 9,900 |
| 2025-06-10 | 19,750.00 | 19,775.00 | 19,725.00 | 19,775.00 | 19,104.63 | 13,200 |
| 2025-06-05 | 19,775.00 | 19,850.00 | 19,775.00 | 19,775.00 | 19,104.63 | 11,800 |
| 2025-06-04 | 19,850.00 | 19,900.00 | 19,750.00 | 19,775.00 | 19,104.63 | 7,500 |
| 2025-06-03 | 19,850.00 | 19,900.00 | 19,850.00 | 19,850.00 | 19,177.09 | 10,000 |
| 2025-06-02 | 19,900.00 | 19,950.00 | 19,850.00 | 19,850.00 | 19,177.09 | 7,300 |
| 2025-05-28 | 20,000.00 | 20,000.00 | 19,900.00 | 19,900.00 | 19,225.39 | 1,600 |
| 2025-05-27 | 19,975.00 | 20,000.00 | 19,950.00 | 19,950.00 | 19,273.70 | 7,900 |
| 2025-05-26 | 19,950.00 | 20,000.00 | 19,925.00 | 19,975.00 | 19,297.85 | 7,100 |
| 2025-05-23 | 19,975.00 | 19,975.00 | 19,875.00 | 19,975.00 | 19,297.85 | 6,200 |
| 2025-05-22 | 19,950.00 | 19,975.00 | 19,800.00 | 19,950.00 | 19,273.70 | 17,300 |
| 2025-05-21 | 19,925.00 | 20,000.00 | 19,900.00 | 19,950.00 | 19,273.70 | 9,200 |
| 2025-05-20 | 20,000.00 | 20,050.00 | 19,950.00 | 19,950.00 | 19,273.70 | 7,200 |
| 2025-05-19 | 20,000.00 | 20,025.00 | 19,850.00 | 20,025.00 | 19,346.15 | 13,500 |
| 2025-05-16 | 19,925.00 | 20,075.00 | 19,900.00 | 20,000.00 | 19,322.00 | 6,200 |
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.