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 |
| 2026-09-18 | 13,825.00 | 13,825.00 | 13,100.00 | 13,825.00 | 13,825.00 | 11,454,300 |
| 2026-09-17 | 11,350.00 | 11,800.00 | 11,200.00 | 11,525.00 | 11,525.00 | 2,908,100 |
| 2026-09-16 | 10,200.00 | 12,225.00 | 10,175.00 | 11,350.00 | 11,350.00 | 9,855,500 |
| 2026-09-15 | 10,925.00 | 11,000.00 | 10,075.00 | 10,200.00 | 10,200.00 | 2,441,600 |
| 2026-09-14 | 12,350.00 | 12,400.00 | 10,625.00 | 11,100.00 | 11,100.00 | 1,949,300 |
| 2026-09-11 | 12,900.00 | 13,000.00 | 12,150.00 | 12,350.00 | 12,350.00 | 1,183,100 |
| 2026-09-10 | 13,300.00 | 13,650.00 | 13,100.00 | 13,100.00 | 13,100.00 | 1,567,600 |
| 2026-09-09 | 13,775.00 | 13,850.00 | 13,300.00 | 13,775.00 | 13,775.00 | 1,514,700 |
| 2026-09-08 | 14,000.00 | 14,000.00 | 13,600.00 | 13,775.00 | 13,775.00 | 328,900 |
| 2026-09-07 | 13,850.00 | 14,000.00 | 13,775.00 | 13,800.00 | 13,800.00 | 358,600 |
| 2026-09-04 | 13,825.00 | 14,325.00 | 13,775.00 | 13,800.00 | 13,800.00 | 800,700 |
| 2026-09-03 | 14,000.00 | 14,000.00 | 13,650.00 | 13,825.00 | 13,825.00 | 593,300 |
| 2026-09-02 | 14,100.00 | 14,100.00 | 13,425.00 | 13,700.00 | 13,700.00 | 1,430,400 |
| 2026-09-01 | 14,075.00 | 14,250.00 | 13,875.00 | 14,050.00 | 14,050.00 | 534,900 |
| 2026-08-31 | 14,550.00 | 14,550.00 | 13,825.00 | 14,075.00 | 14,075.00 | 1,118,500 |
| 2026-08-28 | 15,050.00 | 15,200.00 | 14,400.00 | 14,575.00 | 14,575.00 | 863,200 |
| 2026-08-27 | 15,500.00 | 15,500.00 | 14,950.00 | 15,000.00 | 15,000.00 | 1,389,600 |
| 2026-08-26 | 15,100.00 | 15,975.00 | 14,700.00 | 15,325.00 | 15,325.00 | 1,802,800 |
| 2026-08-25 | 15,100.00 | 15,100.00 | 15,100.00 | 15,100.00 | 15,100.00 | 0 |
| 2026-08-24 | 15,600.00 | 15,600.00 | 14,900.00 | 15,100.00 | 15,100.00 | 468,700 |
| 2026-08-21 | 15,925.00 | 16,475.00 | 15,525.00 | 15,600.00 | 15,600.00 | 1,154,800 |
| 2026-08-20 | 16,000.00 | 17,450.00 | 15,700.00 | 16,175.00 | 16,175.00 | 2,681,700 |
| 2026-08-19 | 14,700.00 | 18,650.00 | 14,700.00 | 15,650.00 | 15,650.00 | 4,283,300 |
| 2026-08-18 | 15,500.00 | 17,275.00 | 15,500.00 | 17,275.00 | 17,275.00 | 7,224,500 |
| 2026-08-17 | 14,400.00 | 14,400.00 | 14,400.00 | 14,400.00 | 14,400.00 | 0 |
| 2026-08-14 | 12,000.00 | 14,400.00 | 11,100.00 | 14,400.00 | 14,400.00 | 1,271,200 |
| 2026-08-13 | 12,025.00 | 12,050.00 | 12,000.00 | 12,000.00 | 12,000.00 | 10,100 |
| 2026-08-12 | 12,025.00 | 12,125.00 | 12,000.00 | 12,025.00 | 12,025.00 | 3,900 |
| 2026-08-11 | 12,050.00 | 12,075.00 | 12,000.00 | 12,025.00 | 12,025.00 | 4,800 |
| 2026-08-10 | 12,100.00 | 12,200.00 | 12,000.00 | 12,025.00 | 12,025.00 | 8,100 |
| 2026-08-07 | 12,125.00 | 12,125.00 | 12,050.00 | 12,100.00 | 12,100.00 | 31,500 |
| 2026-08-06 | 12,025.00 | 12,125.00 | 12,000.00 | 12,125.00 | 12,125.00 | 41,200 |
| 2026-08-05 | 12,075.00 | 12,250.00 | 12,025.00 | 12,050.00 | 12,050.00 | 8,100 |
| 2026-08-04 | 12,025.00 | 12,100.00 | 12,025.00 | 12,075.00 | 12,075.00 | 6,200 |
| 2026-08-03 | 12,025.00 | 12,175.00 | 12,025.00 | 12,050.00 | 12,050.00 | 7,600 |
| 2026-07-31 | 12,075.00 | 12,200.00 | 12,025.00 | 12,025.00 | 12,025.00 | 8,900 |
| 2026-07-30 | 12,150.00 | 12,150.00 | 12,000.00 | 12,075.00 | 12,075.00 | 8,600 |
| 2026-07-29 | 12,175.00 | 12,200.00 | 12,000.00 | 12,150.00 | 12,150.00 | 12,400 |
| 2026-07-28 | 12,075.00 | 12,175.00 | 12,075.00 | 12,150.00 | 12,150.00 | 10,800 |
Page 1 of 3 · 131 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.