PT Bayan Resources Tbk. (BYAN.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:02PM WIB
Time period:
10 Oct 2023 - 10 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 Oct 2024 | 16,450.00 | 16,450.00 | 16,325.00 | 16,450.00 | 16,450.00 | 26,900 |
| 09 Oct 2024 | 16,550.00 | 16,550.00 | 16,375.00 | 16,450.00 | 16,450.00 | 61,500 |
| 08 Oct 2024 | 16,575.00 | 16,575.00 | 16,375.00 | 16,550.00 | 16,550.00 | 52,700 |
| 07 Oct 2024 | 16,600.00 | 16,800.00 | 16,450.00 | 16,575.00 | 16,575.00 | 35,400 |
| 04 Oct 2024 | 16,750.00 | 16,750.00 | 16,500.00 | 16,500.00 | 16,500.00 | 34,100 |
| 03 Oct 2024 | 16,925.00 | 16,925.00 | 16,625.00 | 16,700.00 | 16,700.00 | 18,800 |
| 02 Oct 2024 | 16,675.00 | 17,025.00 | 16,500.00 | 16,925.00 | 16,925.00 | 120,600 |
| 01 Oct 2024 | 16,600.00 | 16,750.00 | 16,350.00 | 16,650.00 | 16,650.00 | 120,400 |
| 30 Sept 2024 | 17,225.00 | 17,400.00 | 16,300.00 | 16,300.00 | 16,300.00 | 235,000 |
| 27 Sept 2024 | 16,650.00 | 17,400.00 | 16,625.00 | 17,225.00 | 17,225.00 | 616,200 |
| 26 Sept 2024 | 16,525.00 | 16,625.00 | 16,475.00 | 16,600.00 | 16,600.00 | 95,600 |
| 25 Sept 2024 | 16,475.00 | 17,000.00 | 16,425.00 | 16,600.00 | 16,600.00 | 220,900 |
| 24 Sept 2024 | 16,475.00 | 16,475.00 | 16,300.00 | 16,475.00 | 16,475.00 | 178,200 |
| 23 Sept 2024 | 16,525.00 | 16,550.00 | 16,425.00 | 16,475.00 | 16,475.00 | 36,900 |
| 20 Sept 2024 | 16,525.00 | 16,675.00 | 16,375.00 | 16,550.00 | 16,550.00 | 82,700 |
| 19 Sept 2024 | 16,525.00 | 16,525.00 | 16,425.00 | 16,525.00 | 16,525.00 | 97,300 |
| 18 Sept 2024 | 16,525.00 | 16,525.00 | 16,500.00 | 16,525.00 | 16,525.00 | 110,500 |
| 17 Sept 2024 | 16,500.00 | 16,525.00 | 16,450.00 | 16,525.00 | 16,525.00 | 70,900 |
| 13 Sept 2024 | 16,400.00 | 16,650.00 | 16,375.00 | 16,500.00 | 16,500.00 | 118,600 |
| 12 Sept 2024 | 16,500.00 | 16,600.00 | 16,400.00 | 16,575.00 | 16,575.00 | 72,700 |
| 11 Sept 2024 | 16,475.00 | 16,600.00 | 16,400.00 | 16,500.00 | 16,500.00 | 105,500 |
| 10 Sept 2024 | 16,550.00 | 16,650.00 | 16,125.00 | 16,600.00 | 16,600.00 | 419,900 |
| 09 Sept 2024 | 16,750.00 | 16,750.00 | 15,975.00 | 16,550.00 | 16,550.00 | 385,500 |
| 06 Sept 2024 | 16,775.00 | 16,775.00 | 16,500.00 | 16,750.00 | 16,750.00 | 219,400 |
| 05 Sept 2024 | 16,750.00 | 16,775.00 | 16,600.00 | 16,775.00 | 16,775.00 | 151,300 |
| 04 Sept 2024 | 16,650.00 | 16,800.00 | 16,500.00 | 16,775.00 | 16,775.00 | 173,400 |
| 03 Sept 2024 | 16,800.00 | 16,900.00 | 16,600.00 | 16,650.00 | 16,650.00 | 162,700 |
| 02 Sept 2024 | 16,775.00 | 16,900.00 | 16,725.00 | 16,800.00 | 16,800.00 | 211,400 |
| 30 Aug 2024 | 16,900.00 | 17,100.00 | 16,400.00 | 16,700.00 | 16,700.00 | 405,900 |
| 29 Aug 2024 | 17,225.00 | 17,225.00 | 16,725.00 | 16,875.00 | 16,875.00 | 780,300 |
| 28 Aug 2024 | 16,650.00 | 17,800.00 | 16,650.00 | 17,225.00 | 17,225.00 | 786,500 |
| 27 Aug 2024 | 16,775.00 | 16,875.00 | 16,625.00 | 16,650.00 | 16,650.00 | 145,000 |
| 26 Aug 2024 | 16,950.00 | 16,975.00 | 16,625.00 | 16,775.00 | 16,775.00 | 240,300 |
| 23 Aug 2024 | 17,000.00 | 17,025.00 | 16,850.00 | 16,875.00 | 16,875.00 | 121,900 |
| 22 Aug 2024 | 17,125.00 | 17,125.00 | 16,875.00 | 17,000.00 | 17,000.00 | 37,300 |
| 21 Aug 2024 | 17,000.00 | 17,150.00 | 16,975.00 | 16,975.00 | 16,975.00 | 36,600 |
| 20 Aug 2024 | 17,075.00 | 17,075.00 | 16,950.00 | 17,000.00 | 17,000.00 | 225,800 |
| 19 Aug 2024 | 17,025.00 | 17,100.00 | 16,850.00 | 17,075.00 | 17,075.00 | 77,400 |
| 16 Aug 2024 | 17,500.00 | 17,500.00 | 17,000.00 | 17,025.00 | 17,025.00 | 711,000 |
| 15 Aug 2024 | 17,375.00 | 17,425.00 | 17,300.00 | 17,425.00 | 17,425.00 | 126,600 |
| 14 Aug 2024 | 17,400.00 | 17,425.00 | 17,200.00 | 17,375.00 | 17,375.00 | 121,300 |
| 13 Aug 2024 | 17,200.00 | 17,500.00 | 17,000.00 | 17,400.00 | 17,400.00 | 281,200 |
| 12 Aug 2024 | 17,300.00 | 17,300.00 | 17,000.00 | 17,200.00 | 17,200.00 | 137,600 |
| 09 Aug 2024 | 17,300.00 | 17,450.00 | 17,175.00 | 17,450.00 | 17,450.00 | 98,800 |
| 08 Aug 2024 | 17,700.00 | 17,700.00 | 16,825.00 | 17,450.00 | 17,450.00 | 352,000 |
| 07 Aug 2024 | 16,875.00 | 17,500.00 | 16,800.00 | 17,425.00 | 17,425.00 | 249,400 |
| 06 Aug 2024 | 16,775.00 | 16,900.00 | 16,625.00 | 16,875.00 | 16,875.00 | 99,400 |
| 05 Aug 2024 | 17,200.00 | 17,325.00 | 16,075.00 | 16,800.00 | 16,800.00 | 651,200 |
| 02 Aug 2024 | 17,025.00 | 17,175.00 | 16,975.00 | 17,000.00 | 17,000.00 | 192,800 |
| 01 Aug 2024 | 17,000.00 | 17,200.00 | 17,000.00 | 17,025.00 | 17,025.00 | 145,000 |
| 31 Jul 2024 | 17,100.00 | 17,100.00 | 17,050.00 | 17,050.00 | 17,050.00 | 233,300 |
| 30 Jul 2024 | 17,200.00 | 17,300.00 | 17,075.00 | 17,200.00 | 17,200.00 | 191,700 |
| 29 Jul 2024 | 17,500.00 | 17,500.00 | 17,125.00 | 17,200.00 | 17,200.00 | 240,600 |
| 26 Jul 2024 | 17,550.00 | 17,550.00 | 17,150.00 | 17,300.00 | 17,300.00 | 247,900 |
| 25 Jul 2024 | 17,300.00 | 17,975.00 | 17,300.00 | 17,500.00 | 17,500.00 | 409,100 |
| 24 Jul 2024 | 17,500.00 | 17,600.00 | 17,275.00 | 17,275.00 | 17,275.00 | 126,200 |
| 23 Jul 2024 | 17,500.00 | 17,500.00 | 17,150.00 | 17,425.00 | 17,425.00 | 405,600 |
| 22 Jul 2024 | 17,950.00 | 17,950.00 | 17,450.00 | 17,500.00 | 17,500.00 | 443,000 |
| 19 Jul 2024 | 18,000.00 | 18,000.00 | 17,800.00 | 17,950.00 | 17,950.00 | 76,900 |
| 18 Jul 2024 | 18,250.00 | 18,400.00 | 17,875.00 | 17,925.00 | 17,925.00 | 151,200 |
| 17 Jul 2024 | 17,950.00 | 18,275.00 | 17,675.00 | 18,200.00 | 18,200.00 | 387,000 |
| 16 Jul 2024 | 17,950.00 | 17,975.00 | 17,600.00 | 17,950.00 | 17,950.00 | 162,900 |
| 15 Jul 2024 | 18,425.00 | 18,500.00 | 17,925.00 | 17,975.00 | 17,975.00 | 240,400 |
| 12 Jul 2024 | 18,650.00 | 18,650.00 | 18,350.00 | 18,350.00 | 18,350.00 | 242,800 |
| 11 Jul 2024 | 18,425.00 | 18,800.00 | 18,400.00 | 18,650.00 | 18,650.00 | 202,500 |
| 10 Jul 2024 | 18,625.00 | 18,625.00 | 18,350.00 | 18,450.00 | 18,450.00 | 123,900 |
| 09 Jul 2024 | 18,450.00 | 18,650.00 | 18,350.00 | 18,625.00 | 18,625.00 | 103,200 |
| 08 Jul 2024 | 18,850.00 | 18,850.00 | 18,325.00 | 18,650.00 | 18,650.00 | 299,200 |
| 08 Jul 2024 | 146.385 Dividend | |||||
| 05 Jul 2024 | 18,950.00 | 19,000.00 | 18,600.00 | 18,850.00 | 18,703.62 | 216,800 |
| 04 Jul 2024 | 19,250.00 | 19,350.00 | 18,300.00 | 18,975.00 | 18,827.64 | 1,002,300 |
| 03 Jul 2024 | 17,550.00 | 19,300.00 | 17,550.00 | 19,250.00 | 19,100.51 | 622,800 |
| 02 Jul 2024 | 16,525.00 | 17,550.00 | 16,200.00 | 17,550.00 | 17,413.71 | 403,100 |
| 01 Jul 2024 | 15,800.00 | 16,575.00 | 15,800.00 | 16,300.00 | 16,173.42 | 436,400 |
| 28 Jun 2024 | 15,450.00 | 15,950.00 | 15,275.00 | 15,775.00 | 15,652.50 | 344,600 |
| 27 Jun 2024 | 15,200.00 | 15,475.00 | 15,200.00 | 15,350.00 | 15,230.80 | 195,200 |
| 26 Jun 2024 | 15,200.00 | 15,300.00 | 15,125.00 | 15,200.00 | 15,081.96 | 157,400 |
| 25 Jun 2024 | 15,200.00 | 15,325.00 | 15,175.00 | 15,175.00 | 15,057.15 | 240,300 |
| 24 Jun 2024 | 15,250.00 | 15,600.00 | 14,950.00 | 15,175.00 | 15,057.15 | 567,500 |
| 21 Jun 2024 | 17,800.00 | 17,800.00 | 15,175.00 | 15,175.00 | 15,057.15 | 3,592,900 |
| 20 Jun 2024 | 17,175.00 | 17,800.00 | 16,950.00 | 17,800.00 | 17,661.77 | 75,200 |
| 19 Jun 2024 | 17,275.00 | 17,600.00 | 17,250.00 | 17,400.00 | 17,264.88 | 26,900 |
| 14 Jun 2024 | 17,325.00 | 17,400.00 | 17,200.00 | 17,275.00 | 17,140.85 | 75,900 |
| 13 Jun 2024 | 17,475.00 | 17,475.00 | 17,225.00 | 17,300.00 | 17,165.65 | 77,700 |
| 12 Jun 2024 | 17,400.00 | 17,850.00 | 17,100.00 | 17,475.00 | 17,339.29 | 188,800 |
| 11 Jun 2024 | 17,600.00 | 17,975.00 | 17,550.00 | 17,700.00 | 17,562.54 | 110,600 |
| 10 Jun 2024 | 17,750.00 | 17,800.00 | 17,525.00 | 17,775.00 | 17,636.96 | 99,300 |
| 07 Jun 2024 | 17,800.00 | 18,100.00 | 17,700.00 | 17,800.00 | 17,661.77 | 90,100 |
| 06 Jun 2024 | 17,875.00 | 17,950.00 | 17,550.00 | 17,800.00 | 17,661.77 | 124,800 |
| 05 Jun 2024 | 17,975.00 | 18,000.00 | 17,675.00 | 17,875.00 | 17,736.19 | 104,900 |
| 04 Jun 2024 | 17,950.00 | 18,075.00 | 17,800.00 | 17,850.00 | 17,711.38 | 186,400 |
| 03 Jun 2024 | 18,000.00 | 18,200.00 | 17,675.00 | 18,000.00 | 17,860.22 | 176,000 |
| 31 May 2024 | 18,200.00 | 18,200.00 | 17,400.00 | 17,975.00 | 17,835.41 | 186,500 |
| 30 May 2024 | 18,350.00 | 18,600.00 | 17,475.00 | 18,200.00 | 18,058.66 | 225,000 |
| 29 May 2024 | 18,600.00 | 18,625.00 | 18,325.00 | 18,350.00 | 18,207.50 | 29,600 |
| 28 May 2024 | 18,300.00 | 18,600.00 | 18,300.00 | 18,600.00 | 18,455.56 | 23,900 |
| 27 May 2024 | 18,675.00 | 18,675.00 | 18,500.00 | 18,625.00 | 18,480.36 | 59,100 |
| 22 May 2024 | 18,725.00 | 18,725.00 | 18,600.00 | 18,650.00 | 18,505.17 | 63,700 |
| 21 May 2024 | 18,700.00 | 18,800.00 | 18,700.00 | 18,725.00 | 18,579.59 | 67,800 |
| 20 May 2024 | 18,925.00 | 18,950.00 | 18,825.00 | 18,875.00 | 18,728.42 | 59,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.