Bayan Resources Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 17,175.00 | 17,225.00 | 17,000.00 | 17,225.00 | 16,523.31 | 107,200 |
| 2024-10-31 | 17,100.00 | 17,200.00 | 16,850.00 | 17,200.00 | 16,499.32 | 96,400 |
| 2024-10-30 | 17,050.00 | 17,175.00 | 16,950.00 | 17,150.00 | 16,451.36 | 65,600 |
| 2024-10-29 | 17,125.00 | 17,225.00 | 16,900.00 | 17,100.00 | 16,403.40 | 66,900 |
| 2024-10-28 | 17,050.00 | 17,175.00 | 16,850.00 | 17,175.00 | 16,475.34 | 89,600 |
| 2024-10-25 | 17,175.00 | 17,200.00 | 16,975.00 | 17,100.00 | 16,403.40 | 29,200 |
| 2024-10-24 | 17,125.00 | 17,200.00 | 17,100.00 | 17,175.00 | 16,475.34 | 74,600 |
| 2024-10-23 | 17,200.00 | 17,225.00 | 17,025.00 | 17,125.00 | 16,427.38 | 72,600 |
| 2024-10-22 | 17,175.00 | 17,200.00 | 16,975.00 | 17,200.00 | 16,499.32 | 59,400 |
| 2024-10-21 | 17,175.00 | 17,200.00 | 16,975.00 | 17,175.00 | 16,475.34 | 78,900 |
| 2024-10-18 | 17,125.00 | 17,175.00 | 16,975.00 | 17,175.00 | 16,475.34 | 66,000 |
| 2024-10-17 | 16,900.00 | 17,125.00 | 16,800.00 | 17,125.00 | 16,427.38 | 180,100 |
| 2024-10-16 | 16,925.00 | 16,950.00 | 16,850.00 | 16,925.00 | 16,235.53 | 42,500 |
| 2024-10-15 | 16,900.00 | 16,925.00 | 16,800.00 | 16,850.00 | 16,163.58 | 82,800 |
| 2024-10-14 | 16,675.00 | 16,725.00 | 16,600.00 | 16,725.00 | 16,043.67 | 63,500 |
| 2024-10-11 | 16,450.00 | 17,000.00 | 16,350.00 | 16,700.00 | 16,019.69 | 80,300 |
| 2024-10-10 | 16,450.00 | 16,450.00 | 16,325.00 | 16,450.00 | 15,779.88 | 26,900 |
| 2024-10-09 | 16,550.00 | 16,550.00 | 16,375.00 | 16,450.00 | 15,779.88 | 61,500 |
| 2024-10-08 | 16,575.00 | 16,575.00 | 16,375.00 | 16,550.00 | 15,875.80 | 52,700 |
| 2024-10-07 | 16,600.00 | 16,800.00 | 16,450.00 | 16,575.00 | 15,899.79 | 35,400 |
| 2024-10-04 | 16,750.00 | 16,750.00 | 16,500.00 | 16,500.00 | 15,827.84 | 34,100 |
| 2024-10-03 | 16,925.00 | 16,925.00 | 16,625.00 | 16,700.00 | 16,019.69 | 18,800 |
| 2024-10-02 | 16,675.00 | 17,025.00 | 16,500.00 | 16,925.00 | 16,235.53 | 120,600 |
| 2024-10-01 | 16,600.00 | 16,750.00 | 16,350.00 | 16,650.00 | 15,971.73 | 120,400 |
| 2024-09-30 | 17,225.00 | 17,400.00 | 16,300.00 | 16,300.00 | 15,635.99 | 235,000 |
| 2024-09-27 | 16,650.00 | 17,400.00 | 16,625.00 | 17,225.00 | 16,523.31 | 616,200 |
| 2024-09-26 | 16,525.00 | 16,625.00 | 16,475.00 | 16,600.00 | 15,923.77 | 95,600 |
| 2024-09-25 | 16,475.00 | 17,000.00 | 16,425.00 | 16,600.00 | 15,923.77 | 220,900 |
| 2024-09-24 | 16,475.00 | 16,475.00 | 16,300.00 | 16,475.00 | 15,803.86 | 178,200 |
| 2024-09-23 | 16,525.00 | 16,550.00 | 16,425.00 | 16,475.00 | 15,803.86 | 36,900 |
| 2024-09-20 | 16,525.00 | 16,675.00 | 16,375.00 | 16,550.00 | 15,875.80 | 82,700 |
| 2024-09-19 | 16,525.00 | 16,525.00 | 16,425.00 | 16,525.00 | 15,851.82 | 97,300 |
| 2024-09-18 | 16,525.00 | 16,525.00 | 16,500.00 | 16,525.00 | 15,851.82 | 110,500 |
| 2024-09-17 | 16,500.00 | 16,525.00 | 16,450.00 | 16,525.00 | 15,851.82 | 70,900 |
| 2024-09-13 | 16,400.00 | 16,650.00 | 16,375.00 | 16,500.00 | 15,827.84 | 118,600 |
| 2024-09-12 | 16,500.00 | 16,600.00 | 16,400.00 | 16,575.00 | 15,899.79 | 72,700 |
| 2024-09-11 | 16,475.00 | 16,600.00 | 16,400.00 | 16,500.00 | 15,827.84 | 105,500 |
| 2024-09-10 | 16,550.00 | 16,650.00 | 16,125.00 | 16,600.00 | 15,923.77 | 419,900 |
| 2024-09-09 | 16,750.00 | 16,750.00 | 15,975.00 | 16,550.00 | 15,875.80 | 385,500 |
| 2024-09-06 | 16,775.00 | 16,775.00 | 16,500.00 | 16,750.00 | 16,067.66 | 219,400 |
| 2024-09-05 | 16,750.00 | 16,775.00 | 16,600.00 | 16,775.00 | 16,091.64 | 151,300 |
| 2024-09-04 | 16,650.00 | 16,800.00 | 16,500.00 | 16,775.00 | 16,091.64 | 173,400 |
| 2024-09-03 | 16,800.00 | 16,900.00 | 16,600.00 | 16,650.00 | 15,971.73 | 162,700 |
| 2024-09-02 | 16,775.00 | 16,900.00 | 16,725.00 | 16,800.00 | 16,115.62 | 211,400 |
| 2024-08-30 | 16,900.00 | 17,100.00 | 16,400.00 | 16,700.00 | 16,019.69 | 405,900 |
| 2024-08-29 | 17,225.00 | 17,225.00 | 16,725.00 | 16,875.00 | 16,187.56 | 780,300 |
| 2024-08-28 | 16,650.00 | 17,800.00 | 16,650.00 | 17,225.00 | 16,523.31 | 786,500 |
| 2024-08-27 | 16,775.00 | 16,875.00 | 16,625.00 | 16,650.00 | 15,971.73 | 145,000 |
| 2024-08-26 | 16,950.00 | 16,975.00 | 16,625.00 | 16,775.00 | 16,091.64 | 240,300 |
| 2024-08-23 | 17,000.00 | 17,025.00 | 16,850.00 | 16,875.00 | 16,187.56 | 121,900 |
| 2024-08-22 | 17,125.00 | 17,125.00 | 16,875.00 | 17,000.00 | 16,307.47 | 37,300 |
| 2024-08-21 | 17,000.00 | 17,150.00 | 16,975.00 | 16,975.00 | 16,283.49 | 36,600 |
| 2024-08-20 | 17,075.00 | 17,075.00 | 16,950.00 | 17,000.00 | 16,307.47 | 225,800 |
| 2024-08-19 | 17,025.00 | 17,100.00 | 16,850.00 | 17,075.00 | 16,379.42 | 77,400 |
| 2024-08-16 | 17,500.00 | 17,500.00 | 17,000.00 | 17,025.00 | 16,331.45 | 711,000 |
| 2024-08-15 | 17,375.00 | 17,425.00 | 17,300.00 | 17,425.00 | 16,715.16 | 126,600 |
| 2024-08-14 | 17,400.00 | 17,425.00 | 17,200.00 | 17,375.00 | 16,667.20 | 121,300 |
| 2024-08-13 | 17,200.00 | 17,500.00 | 17,000.00 | 17,400.00 | 16,691.18 | 281,200 |
| 2024-08-12 | 17,300.00 | 17,300.00 | 17,000.00 | 17,200.00 | 16,499.32 | 137,600 |
| 2024-08-09 | 17,300.00 | 17,450.00 | 17,175.00 | 17,450.00 | 16,739.14 | 98,800 |
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.