New Zealand markets open in 7 hours 56 minutes

PT Bayan Resources Tbk. (BYAN.JK)

Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
19,425.00-25.00 (-0.13%)
At close: 04:00PM WIB
Time period:
05 Mar 2023 - 05 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
DateOpenHighLowClose*Adj. close**Volume
05 Mar 202419,300.0019,450.0019,000.0019,425.0019,425.00134,600
04 Mar 202419,325.0019,475.0019,325.0019,450.0019,450.0020,400
01 Mar 202419,375.0019,500.0019,375.0019,500.0019,500.0044,400
29 Feb 202419,300.0019,500.0019,050.0019,500.0019,500.00338,500
28 Feb 202419,450.0019,500.0019,375.0019,475.0019,475.0050,900
27 Feb 202419,375.0019,500.0019,375.0019,475.0019,475.0016,900
26 Feb 202419,300.0019,525.0019,300.0019,375.0019,375.0029,800
23 Feb 202419,500.0019,550.0019,300.0019,550.0019,550.0033,000
22 Feb 202419,350.0019,600.0019,350.0019,500.0019,500.0055,000
21 Feb 202419,000.0019,625.0019,000.0019,600.0019,600.00129,800
20 Feb 202419,450.0019,600.0018,900.0019,000.0019,000.0065,500
19 Feb 202419,500.0019,600.0019,450.0019,600.0019,600.005,700
16 Feb 202419,550.0019,625.0019,525.0019,525.0019,525.0042,800
15 Feb 202419,650.0019,700.0019,500.0019,700.0019,700.0066,400
13 Feb 202419,650.0019,700.0019,450.0019,675.0019,675.00128,300
12 Feb 202419,575.0019,700.0019,475.0019,700.0019,700.00133,900
07 Feb 202419,675.0019,675.0019,550.0019,675.0019,675.0037,200
06 Feb 202419,550.0019,700.0019,550.0019,675.0019,675.0021,200
05 Feb 202419,700.0019,700.0019,575.0019,700.0019,700.0028,000
02 Feb 202419,550.0019,750.0019,550.0019,750.0019,750.0032,800
01 Feb 202419,700.0019,725.0019,650.0019,725.0019,725.0049,800
31 Jan 202419,650.0019,700.0019,525.0019,700.0019,700.0035,300
30 Jan 202419,650.0019,700.0019,500.0019,700.0019,700.0040,200
29 Jan 202419,700.0019,725.0019,400.0019,700.0019,700.0037,700
26 Jan 202419,550.0019,725.0019,350.0019,700.0019,700.0026,100
25 Jan 202419,475.0019,725.0019,400.0019,550.0019,550.0046,700
24 Jan 202419,400.0019,700.0019,400.0019,700.0019,700.0047,800
23 Jan 202419,525.0019,800.0018,900.0019,800.0019,800.00221,600
22 Jan 202419,825.0019,825.0019,200.0019,800.0019,800.0050,700
19 Jan 202419,825.0019,825.0017,250.0019,825.0019,825.00208,600
18 Jan 202419,750.0019,825.0019,650.0019,825.0019,825.0039,700
17 Jan 202419,600.0019,800.0019,600.0019,675.0019,675.0027,700
16 Jan 202419,750.0019,775.0019,600.0019,775.0019,775.0052,600
15 Jan 202419,650.0019,800.0019,650.0019,750.0019,750.0028,800
12 Jan 202419,750.0019,750.0019,550.0019,700.0019,700.0076,600
11 Jan 202419,750.0019,825.0019,600.0019,750.0019,750.00188,600
10 Jan 202419,900.0019,900.0019,800.0019,825.0019,825.0025,700
09 Jan 202419,700.0019,900.0019,700.0019,900.0019,900.00138,600
08 Jan 202420,000.0020,000.0019,550.0019,775.0019,775.0060,900
05 Jan 202419,575.0019,925.0019,500.0019,900.0019,900.00130,600
04 Jan 202419,625.0019,625.0019,250.0019,525.0019,525.00112,500
03 Jan 202419,950.0019,950.0019,600.0019,600.0019,600.0056,100
02 Jan 202419,825.0019,950.0019,650.0019,950.0019,950.0053,800
29 Dec 202319,800.0020,000.0019,650.0019,900.0019,900.00169,100
28 Dec 202319,400.0019,900.0019,375.0019,825.0019,825.00123,900
27 Dec 202319,500.0019,500.0019,200.0019,300.0019,300.0042,700
22 Dec 202319,500.0019,500.0019,300.0019,500.0019,500.0054,200
21 Dec 202319,400.0019,525.0019,175.0019,525.0019,525.00105,700
20 Dec 202319,200.0019,500.0018,900.0019,475.0019,475.0088,900
19 Dec 202319,000.0019,200.0018,900.0019,200.0019,200.0049,100
18 Dec 202319,500.0019,500.0018,875.0019,000.0019,000.0059,800
18 Dec 2023232.74 Dividend
15 Dec 202319,000.0019,500.0018,900.0019,500.0019,267.26226,200
14 Dec 202319,000.0019,050.0018,825.0019,000.0018,773.2345,500
13 Dec 202318,975.0019,000.0018,650.0019,000.0018,773.2398,400
12 Dec 202318,975.0018,975.0018,700.0018,975.0018,748.5362,300
11 Dec 202319,000.0019,250.0018,700.0018,975.0018,748.53162,700
08 Dec 202319,000.0019,000.0018,800.0019,000.0018,773.2339,000
07 Dec 202319,100.0019,100.0018,600.0019,000.0018,773.23114,600
06 Dec 202319,175.0019,175.0018,825.0019,000.0018,773.23105,700
05 Dec 202319,200.0019,200.0018,750.0019,175.0018,946.14130,000
04 Dec 202319,250.0019,250.0019,025.0019,200.0018,970.84106,800
01 Dec 202319,275.0019,275.0019,025.0019,250.0019,020.2492,800
30 Nov 202319,275.0019,275.0019,025.0019,275.0019,044.95130,200
29 Nov 202319,325.0019,325.0019,175.0019,275.0019,044.9567,800
28 Nov 202319,400.0019,400.0019,250.0019,325.0019,094.3559,600
27 Nov 202319,400.0019,400.0019,100.0019,400.0019,168.4558,500
24 Nov 202319,400.0019,400.0019,150.0019,400.0019,168.4540,200
23 Nov 202319,400.0019,450.0019,200.0019,400.0019,168.4579,100
22 Nov 202319,575.0019,600.0019,300.0019,400.0019,168.4584,300
21 Nov 202319,425.0019,825.0019,150.0019,600.0019,366.07139,600
20 Nov 202319,125.0019,500.0018,925.0019,450.0019,217.8690,900
17 Nov 202319,050.0019,175.0019,000.0019,150.0018,921.4460,100
16 Nov 202318,725.0019,125.0018,725.0019,075.0018,847.3379,500
15 Nov 202319,200.0019,200.0018,700.0018,700.0018,476.81166,100
14 Nov 202319,175.0019,200.0018,950.0019,200.0018,970.8461,500
13 Nov 202318,850.0019,325.0018,600.0019,175.0018,946.1476,500
10 Nov 202318,650.0018,975.0018,650.0018,850.0018,625.0252,200
09 Nov 202318,775.0018,800.0018,625.0018,650.0018,427.4042,100
08 Nov 202318,550.0018,850.0018,475.0018,775.0018,550.9155,900
07 Nov 202318,700.0018,925.0018,475.0018,775.0018,550.9172,700
06 Nov 202318,675.0018,900.0018,300.0018,700.0018,476.81106,400
03 Nov 202318,500.0018,900.0018,125.0018,675.0018,452.11157,300
02 Nov 202318,175.0018,500.0018,000.0018,500.0018,279.2073,200
01 Nov 202318,225.0018,700.0017,700.0018,175.0017,958.07272,600
31 Oct 202318,350.0018,350.0018,150.0018,225.0018,007.48119,600
30 Oct 202319,000.0019,000.0018,350.0018,350.0018,130.98344,900
27 Oct 202319,050.0019,200.0018,800.0019,000.0018,773.2392,600
26 Oct 202319,250.0019,250.0018,800.0019,200.0018,970.8475,200
25 Oct 202319,050.0019,500.0019,000.0019,250.0019,020.24164,300
24 Oct 202318,775.0019,025.0018,525.0019,025.0018,797.9367,400
23 Oct 202319,750.0019,750.0018,550.0018,800.0018,575.61144,400
20 Oct 202319,875.0019,900.0019,300.0019,750.0019,514.28259,400
19 Oct 202320,000.0020,000.0019,250.0019,925.0019,687.19332,500
18 Oct 202319,500.0020,250.0019,250.0020,000.0019,761.29833,400
17 Oct 202318,700.0019,825.0018,700.0019,550.0019,316.66558,100
16 Oct 202318,425.0018,750.0018,400.0018,700.0018,476.8181,500
13 Oct 202318,350.0018,600.0018,350.0018,550.0018,328.6084,800
12 Oct 202318,500.0018,575.0018,350.0018,550.0018,328.6023,600
11 Oct 202318,475.0018,600.0018,300.0018,525.0018,303.9097,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...