Bayan Resources Tbk historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	11,100.00	11,100.00	10,375.00	10,375.00	10,375.00	696,800
2026-10-16	9,450.00	11,400.00	9,450.00	11,150.00	11,150.00	4,390,200
2026-10-15	11,325.00	11,325.00	10,575.00	11,100.00	11,100.00	1,843,200
2026-10-14	11,325.00	11,500.00	11,075.00	11,300.00	11,300.00	484,200
2026-10-13	11,175.00	11,375.00	11,025.00	11,250.00	11,250.00	1,151,600
2026-10-12	11,800.00	11,975.00	11,200.00	11,300.00	11,300.00	1,816,000
2026-10-09	12,275.00	12,275.00	11,500.00	11,775.00	11,775.00	2,656,900
2026-10-08	12,600.00	12,800.00	12,200.00	12,275.00	12,275.00	1,788,000
2026-10-07	13,450.00	14,250.00	12,500.00	12,550.00	12,550.00	6,719,300
2026-10-06	12,300.00	13,550.00	12,050.00	13,450.00	13,450.00	5,749,600
2026-10-05	11,750.00	12,250.00	11,725.00	12,250.00	12,250.00	1,456,900
2026-10-02	11,700.00	11,850.00	11,650.00	11,750.00	11,750.00	617,200
2026-10-01	11,800.00	11,900.00	11,525.00	11,650.00	11,650.00	722,900
2026-09-30	11,950.00	12,175.00	11,800.00	11,800.00	11,800.00	1,086,700
2026-09-29	11,950.00	12,250.00	11,600.00	11,925.00	11,925.00	1,043,400
2026-09-28	12,100.00	12,350.00	11,825.00	11,950.00	11,950.00	2,227,600
2026-09-25	12,450.00	12,475.00	12,050.00	12,100.00	12,100.00	1,329,200
2026-09-24	12,350.00	12,550.00	11,875.00	12,375.00	12,375.00	2,467,000
2026-09-23	11,950.00	12,575.00	11,400.00	12,300.00	12,300.00	3,295,100
2026-09-22	13,125.00	13,575.00	11,800.00	11,850.00	11,850.00	7,785,600
2026-09-21	13,750.00	13,875.00	12,100.00	13,125.00	13,125.00	7,647,200

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.