Bayan Resources Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	20,100.00	20,200.00	19,900.00	19,975.00	19,297.85	44,300
2025-05-14	20,150.00	20,200.00	19,875.00	20,100.00	19,418.61	68,200
2025-05-09	20,200.00	20,225.00	20,100.00	20,200.00	19,515.22	49,700
2025-05-08	20,225.00	20,225.00	20,000.00	20,225.00	19,539.37	59,100
2025-05-07	20,150.00	20,250.00	19,825.00	20,225.00	19,539.37	104,800
2025-05-06	19,875.00	20,250.00	19,700.00	20,150.00	19,466.92	84,100
2025-05-05	19,675.00	19,950.00	19,600.00	19,600.00	18,935.56	25,100
2025-05-02	19,775.00	19,900.00	19,775.00	19,900.00	19,225.39	8,100
2025-04-30	19,875.00	19,875.00	19,775.00	19,775.00	19,104.63	27,400
2025-04-29	19,975.00	19,975.00	19,875.00	19,875.00	19,201.24	19,000
2025-04-28	19,925.00	19,975.00	19,825.00	19,975.00	19,297.85	28,700
2025-04-25	19,675.00	19,950.00	19,675.00	19,950.00	19,273.70	25,500
2025-04-24	19,875.00	19,900.00	19,650.00	19,900.00	19,225.39	19,400
2025-04-23	19,750.00	19,950.00	19,750.00	19,875.00	19,201.24	10,700
2025-04-22	19,675.00	19,950.00	19,575.00	19,925.00	19,249.54	38,100
2025-04-21	19,975.00	19,975.00	19,500.00	19,675.00	19,008.02	29,900
2025-04-17	19,975.00	20,000.00	19,775.00	20,000.00	19,322.00	57,400
2025-04-16	20,000.00	20,000.00	19,700.00	20,000.00	19,322.00	29,700
2025-04-15	19,250.00	20,000.00	19,250.00	20,000.00	19,322.00	76,900
2025-04-14	20,000.00	20,000.00	17,025.00	17,025.00	16,447.85	65,200
2025-04-11	20,075.00	20,125.00	19,900.00	20,000.00	19,322.00	71,100
2025-04-10	19,775.00	20,075.00	19,775.00	20,075.00	19,394.46	44,500
2025-04-09	19,875.00	20,000.00	19,875.00	20,000.00	19,322.00	51,400
2025-04-08	19,700.00	20,025.00	19,625.00	19,875.00	19,201.24	67,100
2025-03-27	20,025.00	20,050.00	20,000.00	20,025.00	19,346.15	43,900
2025-03-26	19,700.00	20,000.00	19,700.00	20,000.00	19,322.00	21,800
2025-03-25	19,975.00	20,000.00	19,925.00	20,000.00	19,322.00	49,500
2025-03-24	19,925.00	20,000.00	19,650.00	20,000.00	19,322.00	36,700
2025-03-21	19,975.00	20,000.00	19,625.00	20,000.00	19,322.00	46,600
2025-03-20	19,825.00	20,000.00	19,700.00	19,975.00	19,297.85	40,400
2025-03-19	19,825.00	20,050.00	19,500.00	20,000.00	19,322.00	40,500
2025-03-18	20,100.00	20,200.00	19,900.00	20,000.00	19,322.00	60,700
2025-03-17	20,125.00	20,225.00	19,825.00	20,125.00	19,442.76	47,800
2025-03-14	19,775.00	20,250.00	19,775.00	20,225.00	19,539.37	68,700
2025-03-13	19,700.00	20,200.00	19,675.00	20,075.00	19,394.46	29,300
2025-03-12	19,700.00	19,800.00	19,700.00	19,725.00	19,056.32	12,900
2025-03-11	19,725.00	19,800.00	19,575.00	19,800.00	19,128.78	35,300
2025-03-10	19,700.00	19,800.00	19,700.00	19,800.00	19,128.78	20,900
2025-03-07	19,725.00	19,775.00	19,550.00	19,750.00	19,080.48	55,400
2025-03-06	19,725.00	19,850.00	19,600.00	19,725.00	19,056.32	23,900
2025-03-05	19,700.00	19,750.00	19,600.00	19,750.00	19,080.48	33,700
2025-03-04	19,700.00	19,800.00	18,625.00	19,650.00	18,983.87	27,000
2025-03-03	19,275.00	19,800.00	19,275.00	19,700.00	19,032.17	81,500
2025-02-28	19,500.00	19,500.00	19,000.00	19,275.00	18,621.58	26,400
2025-02-27	19,100.00	19,200.00	18,725.00	19,175.00	18,524.97	51,700
2025-02-26	19,300.00	19,500.00	19,025.00	19,100.00	18,452.51	62,900
2025-02-25	19,475.00	19,650.00	19,300.00	19,500.00	18,838.95	14,100
2025-02-24	20,000.00	20,000.00	19,225.00	19,725.00	19,056.32	45,600
2025-02-21	20,000.00	20,100.00	19,975.00	20,000.00	19,322.00	27,000
2025-02-20	20,075.00	20,125.00	20,000.00	20,100.00	19,418.61	48,700
2025-02-19	20,025.00	20,100.00	19,975.00	20,100.00	19,418.61	33,600
2025-02-18	20,100.00	20,100.00	20,025.00	20,025.00	19,346.15	25,200
2025-02-17	20,100.00	20,200.00	20,075.00	20,075.00	19,394.46	17,500
2025-02-14	20,100.00	20,250.00	20,075.00	20,225.00	19,539.37	109,500
2025-02-13	20,150.00	20,200.00	20,075.00	20,200.00	19,515.22	47,100
2025-02-12	20,100.00	20,200.00	20,025.00	20,200.00	19,515.22	82,500
2025-02-11	20,100.00	20,200.00	19,375.00	20,150.00	19,466.92	66,300
2025-02-10	20,275.00	20,325.00	20,100.00	20,100.00	19,418.61	14,100
2025-02-07	20,300.00	20,450.00	20,100.00	20,400.00	19,708.44	87,400
2025-02-06	20,375.00	20,450.00	20,150.00	20,375.00	19,684.29	50,400

← NewerPage 7 of 21 · 1,219 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.