Bayan Resources Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	20,200.00	20,375.00	20,125.00	20,375.00	19,684.29	30,400
2025-02-04	20,200.00	20,350.00	20,175.00	20,350.00	19,660.14	27,000
2025-02-03	20,375.00	20,375.00	20,225.00	20,300.00	19,611.83	29,200
2025-01-31	20,375.00	20,425.00	20,300.00	20,425.00	19,732.59	53,100
2025-01-30	20,325.00	20,450.00	20,200.00	20,400.00	19,708.44	68,700
2025-01-24	20,375.00	20,425.00	20,200.00	20,425.00	19,732.59	29,400
2025-01-23	20,375.00	20,400.00	20,300.00	20,400.00	19,708.44	23,500
2025-01-22	20,350.00	20,425.00	20,325.00	20,375.00	19,684.29	25,200
2025-01-21	20,400.00	20,400.00	20,300.00	20,400.00	19,708.44	23,300
2025-01-20	20,500.00	20,500.00	20,225.00	20,400.00	19,708.44	39,400
2025-01-17	20,500.00	20,500.00	20,250.00	20,500.00	19,805.05	73,400
2025-01-16	20,450.00	20,500.00	20,350.00	20,475.00	19,780.90	27,800
2025-01-15	20,400.00	20,500.00	20,375.00	20,500.00	19,805.05	19,100
2025-01-14	20,625.00	20,625.00	20,350.00	20,375.00	19,684.29	22,200
2025-01-13	20,550.00	20,625.00	20,200.00	20,625.00	19,925.81	106,600
2025-01-10	19,950.00	20,600.00	19,925.00	20,600.00	19,901.66	127,300
2025-01-09	20,025.00	20,250.00	19,700.00	20,250.00	19,563.53	67,700
2025-01-08	20,050.00	20,050.00	19,725.00	20,050.00	19,370.31	92,500
2025-01-07	20,050.00	20,275.00	19,575.00	20,050.00	19,370.31	107,100
2025-01-06	20,625.00	20,650.00	20,050.00	20,050.00	19,370.31	82,900
2025-01-03	20,650.00	20,650.00	20,275.00	20,625.00	19,925.81	71,800
2025-01-02	20,275.00	20,675.00	20,050.00	20,675.00	19,974.12	144,000
2024-12-30	20,350.00	20,400.00	20,000.00	20,250.00	19,563.53	152,900
2024-12-27	20,350.00	20,400.00	20,125.00	20,200.00	19,515.22	80,400
2024-12-24	20,325.00	20,400.00	20,075.00	20,350.00	19,660.14	79,600
2024-12-23	20,375.00	20,475.00	19,925.00	20,325.00	19,635.98	119,300
2024-12-20	20,300.00	20,400.00	20,000.00	20,375.00	19,684.29	146,200
2024-12-19	20,000.00	20,450.00	20,000.00	20,300.00	19,611.83	141,800
2024-12-18	20,475.00	20,475.00	20,000.00	20,000.00	19,322.00	134,200
2024-12-17	20,475.00	20,675.00	20,250.00	20,475.00	19,640.91	179,600
2024-12-16	20,300.00	20,700.00	20,000.00	20,475.00	19,640.91	265,500
2024-12-13	20,700.00	20,850.00	20,300.00	20,300.00	19,473.04	171,800
2024-12-12	20,775.00	21,250.00	20,125.00	20,700.00	19,856.75	340,800
2024-12-11	20,000.00	21,375.00	20,000.00	20,700.00	19,856.75	675,900
2024-12-10	19,900.00	20,000.00	19,700.00	20,000.00	19,185.26	124,700
2024-12-09	19,850.00	20,000.00	19,750.00	19,900.00	19,089.33	199,800
2024-12-06	19,800.00	19,850.00	19,700.00	19,850.00	19,041.37	193,600
2024-12-05	19,800.00	19,825.00	19,675.00	19,800.00	18,993.41	26,400
2024-12-04	19,700.00	19,800.00	19,600.00	19,800.00	18,993.41	89,300
2024-12-03	19,650.00	19,700.00	19,350.00	19,700.00	18,897.48	215,500
2024-12-02	19,500.00	19,850.00	19,250.00	19,600.00	18,801.56	208,800
2024-11-29	19,525.00	19,575.00	19,325.00	19,575.00	18,777.57	75,300
2024-11-28	19,600.00	19,650.00	19,200.00	19,575.00	18,777.57	124,600
2024-11-26	19,850.00	19,850.00	19,300.00	19,600.00	18,801.56	282,900
2024-11-25	19,000.00	19,700.00	19,000.00	19,700.00	18,897.48	497,300
2024-11-22	19,000.00	19,000.00	18,650.00	18,975.00	18,202.02	123,800
2024-11-21	18,000.00	19,000.00	18,000.00	19,000.00	18,226.00	442,900
2024-11-20	17,975.00	18,000.00	17,825.00	18,000.00	17,266.73	19,300
2024-11-19	18,000.00	18,000.00	17,725.00	18,000.00	17,266.73	65,900
2024-11-18	18,000.00	18,000.00	17,725.00	18,000.00	17,266.73	57,400
2024-11-15	17,900.00	18,000.00	16,950.00	18,000.00	17,266.73	90,000
2024-11-14	17,900.00	18,000.00	17,875.00	17,925.00	17,194.79	84,400
2024-11-13	17,800.00	17,925.00	17,800.00	17,900.00	17,170.81	77,600
2024-11-12	17,725.00	17,900.00	17,725.00	17,800.00	17,074.88	79,300
2024-11-11	17,725.00	17,750.00	17,525.00	17,750.00	17,026.92	119,300
2024-11-08	17,650.00	17,750.00	17,475.00	17,725.00	17,002.94	192,000
2024-11-07	17,150.00	17,750.00	16,800.00	17,675.00	16,954.97	154,200
2024-11-06	17,150.00	17,200.00	16,975.00	17,200.00	16,499.32	71,700
2024-11-05	17,150.00	17,200.00	17,000.00	17,200.00	16,499.32	92,300
2024-11-04	17,200.00	17,225.00	16,800.00	17,200.00	16,499.32	56,500

← NewerPage 8 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.