PT Bayan Resources Tbk. (BYAN.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:08PM WIB
Time period:
29 Sept 2022 - 29 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Sept 2023 | 18,850.00 | 19,050.00 | 18,775.00 | 19,050.00 | 19,050.00 | 61,500 |
| 26 Sept 2023 | 18,950.00 | 19,050.00 | 18,700.00 | 18,875.00 | 18,875.00 | 143,700 |
| 25 Sept 2023 | 19,050.00 | 19,175.00 | 18,950.00 | 19,050.00 | 19,050.00 | 49,200 |
| 22 Sept 2023 | 19,050.00 | 19,150.00 | 18,900.00 | 19,050.00 | 19,050.00 | 122,200 |
| 21 Sept 2023 | 18,900.00 | 19,200.00 | 18,725.00 | 19,050.00 | 19,050.00 | 109,300 |
| 20 Sept 2023 | 18,900.00 | 19,075.00 | 18,700.00 | 18,900.00 | 18,900.00 | 121,800 |
| 19 Sept 2023 | 19,300.00 | 19,300.00 | 18,525.00 | 18,900.00 | 18,900.00 | 179,300 |
| 18 Sept 2023 | 19,225.00 | 19,450.00 | 19,100.00 | 19,300.00 | 19,300.00 | 118,600 |
| 15 Sept 2023 | 19,400.00 | 19,450.00 | 19,150.00 | 19,225.00 | 19,225.00 | 201,400 |
| 14 Sept 2023 | 18,475.00 | 19,400.00 | 18,475.00 | 19,325.00 | 19,325.00 | 369,300 |
| 13 Sept 2023 | 18,500.00 | 18,700.00 | 18,150.00 | 18,500.00 | 18,500.00 | 125,600 |
| 12 Sept 2023 | 18,900.00 | 18,900.00 | 17,900.00 | 18,450.00 | 18,450.00 | 210,400 |
| 11 Sept 2023 | 18,925.00 | 18,950.00 | 18,700.00 | 18,900.00 | 18,900.00 | 91,000 |
| 08 Sept 2023 | 18,975.00 | 18,975.00 | 18,875.00 | 18,925.00 | 18,925.00 | 77,300 |
| 07 Sept 2023 | 19,025.00 | 19,100.00 | 18,800.00 | 18,975.00 | 18,975.00 | 100,500 |
| 06 Sept 2023 | 18,800.00 | 19,000.00 | 18,675.00 | 18,900.00 | 18,900.00 | 199,600 |
| 05 Sept 2023 | 18,825.00 | 18,825.00 | 18,600.00 | 18,800.00 | 18,800.00 | 89,000 |
| 04 Sept 2023 | 18,800.00 | 18,875.00 | 18,575.00 | 18,800.00 | 18,800.00 | 119,200 |
| 01 Sept 2023 | 18,800.00 | 18,825.00 | 18,600.00 | 18,800.00 | 18,800.00 | 60,800 |
| 31 Aug 2023 | 18,800.00 | 18,900.00 | 18,500.00 | 18,775.00 | 18,775.00 | 122,500 |
| 30 Aug 2023 | 18,825.00 | 18,875.00 | 18,400.00 | 18,775.00 | 18,775.00 | 234,300 |
| 29 Aug 2023 | 18,875.00 | 19,000.00 | 18,700.00 | 18,800.00 | 18,800.00 | 294,600 |
| 28 Aug 2023 | 18,650.00 | 18,800.00 | 18,650.00 | 18,775.00 | 18,775.00 | 106,600 |
| 25 Aug 2023 | 18,800.00 | 18,800.00 | 18,200.00 | 18,600.00 | 18,600.00 | 167,900 |
| 24 Aug 2023 | 18,800.00 | 18,825.00 | 18,000.00 | 18,800.00 | 18,800.00 | 342,500 |
| 23 Aug 2023 | 18,575.00 | 19,475.00 | 18,575.00 | 18,800.00 | 18,800.00 | 602,500 |
| 22 Aug 2023 | 18,600.00 | 19,000.00 | 18,375.00 | 18,575.00 | 18,575.00 | 434,100 |
| 21 Aug 2023 | 17,800.00 | 18,800.00 | 17,700.00 | 18,575.00 | 18,575.00 | 383,800 |
| 18 Aug 2023 | 17,750.00 | 17,825.00 | 17,525.00 | 17,800.00 | 17,800.00 | 174,400 |
| 16 Aug 2023 | 17,750.00 | 17,925.00 | 17,525.00 | 17,750.00 | 17,750.00 | 164,600 |
| 15 Aug 2023 | 17,600.00 | 18,000.00 | 17,600.00 | 17,750.00 | 17,750.00 | 121,500 |
| 14 Aug 2023 | 17,750.00 | 17,800.00 | 17,300.00 | 17,575.00 | 17,575.00 | 186,200 |
| 11 Aug 2023 | 18,075.00 | 18,200.00 | 17,625.00 | 17,750.00 | 17,750.00 | 200,800 |
| 10 Aug 2023 | 17,600.00 | 18,075.00 | 17,525.00 | 18,075.00 | 18,075.00 | 342,100 |
| 09 Aug 2023 | 17,425.00 | 17,750.00 | 17,425.00 | 17,450.00 | 17,450.00 | 199,500 |
| 08 Aug 2023 | 17,375.00 | 17,850.00 | 17,325.00 | 17,425.00 | 17,425.00 | 327,100 |
| 07 Aug 2023 | 17,750.00 | 17,850.00 | 17,150.00 | 17,375.00 | 17,375.00 | 446,200 |
| 04 Aug 2023 | 18,300.00 | 18,675.00 | 17,500.00 | 17,650.00 | 17,650.00 | 480,300 |
| 03 Aug 2023 | 18,650.00 | 19,025.00 | 18,300.00 | 18,300.00 | 18,300.00 | 429,200 |
| 02 Aug 2023 | 19,400.00 | 19,400.00 | 18,650.00 | 18,650.00 | 18,650.00 | 194,900 |
| 01 Aug 2023 | 19,850.00 | 19,850.00 | 19,000.00 | 19,400.00 | 19,400.00 | 314,300 |
| 31 Jul 2023 | 19,825.00 | 20,000.00 | 19,700.00 | 19,850.00 | 19,850.00 | 220,000 |
| 28 Jul 2023 | 20,650.00 | 20,650.00 | 19,775.00 | 19,825.00 | 19,825.00 | 500,200 |
| 27 Jul 2023 | 20,975.00 | 21,025.00 | 20,500.00 | 20,700.00 | 20,700.00 | 325,400 |
| 26 Jul 2023 | 20,800.00 | 21,900.00 | 20,600.00 | 20,975.00 | 20,975.00 | 731,400 |
| 25 Jul 2023 | 19,700.00 | 21,000.00 | 19,675.00 | 20,800.00 | 20,800.00 | 637,600 |
| 24 Jul 2023 | 18,775.00 | 20,000.00 | 18,750.00 | 19,650.00 | 19,650.00 | 636,800 |
| 21 Jul 2023 | 18,725.00 | 18,900.00 | 18,700.00 | 18,725.00 | 18,725.00 | 156,600 |
| 20 Jul 2023 | 18,700.00 | 18,900.00 | 18,500.00 | 18,700.00 | 18,700.00 | 156,700 |
| 18 Jul 2023 | 18,775.00 | 19,200.00 | 17,875.00 | 18,600.00 | 18,600.00 | 395,000 |
| 17 Jul 2023 | 18,800.00 | 19,700.00 | 18,450.00 | 18,700.00 | 18,700.00 | 548,500 |
| 14 Jul 2023 | 18,225.00 | 18,900.00 | 18,050.00 | 18,800.00 | 18,800.00 | 460,600 |
| 13 Jul 2023 | 17,400.00 | 18,500.00 | 17,225.00 | 18,000.00 | 18,000.00 | 399,400 |
| 12 Jul 2023 | 17,700.00 | 17,700.00 | 17,000.00 | 17,500.00 | 17,500.00 | 374,600 |
| 11 Jul 2023 | 16,325.00 | 17,700.00 | 16,325.00 | 17,700.00 | 17,700.00 | 423,600 |
| 10 Jul 2023 | 16,175.00 | 16,400.00 | 15,900.00 | 16,350.00 | 16,350.00 | 131,300 |
| 07 Jul 2023 | 16,000.00 | 16,375.00 | 15,875.00 | 16,175.00 | 16,175.00 | 233,000 |
| 06 Jul 2023 | 15,500.00 | 16,300.00 | 15,475.00 | 16,000.00 | 16,000.00 | 276,400 |
| 05 Jul 2023 | 15,600.00 | 15,650.00 | 15,300.00 | 15,500.00 | 15,500.00 | 109,500 |
| 04 Jul 2023 | 15,650.00 | 15,750.00 | 15,400.00 | 15,475.00 | 15,475.00 | 115,000 |
| 03 Jul 2023 | 15,550.00 | 15,750.00 | 15,450.00 | 15,650.00 | 15,650.00 | 181,900 |
| 27 Jun 2023 | 16,000.00 | 16,000.00 | 15,500.00 | 15,500.00 | 15,500.00 | 218,200 |
| 26 Jun 2023 | 15,400.00 | 16,000.00 | 15,100.00 | 16,000.00 | 16,000.00 | 309,100 |
| 23 Jun 2023 | 15,225.00 | 15,400.00 | 15,075.00 | 15,400.00 | 15,400.00 | 232,500 |
| 22 Jun 2023 | 15,200.00 | 15,450.00 | 15,200.00 | 15,225.00 | 15,225.00 | 54,000 |
| 21 Jun 2023 | 15,200.00 | 15,300.00 | 14,750.00 | 15,200.00 | 15,200.00 | 361,000 |
| 20 Jun 2023 | 15,250.00 | 15,400.00 | 14,875.00 | 15,125.00 | 15,125.00 | 161,100 |
| 19 Jun 2023 | 15,350.00 | 15,800.00 | 15,250.00 | 15,250.00 | 15,250.00 | 145,100 |
| 16 Jun 2023 | 16,000.00 | 16,200.00 | 15,325.00 | 15,325.00 | 15,325.00 | 457,300 |
| 15 Jun 2023 | 15,725.00 | 16,050.00 | 15,225.00 | 15,850.00 | 15,850.00 | 283,800 |
| 14 Jun 2023 | 16,200.00 | 16,450.00 | 15,250.00 | 15,700.00 | 15,700.00 | 469,000 |
| 13 Jun 2023 | 15,750.00 | 16,625.00 | 15,750.00 | 16,100.00 | 16,100.00 | 699,400 |
| 12 Jun 2023 | 14,200.00 | 15,800.00 | 14,200.00 | 15,750.00 | 15,750.00 | 620,400 |
| 09 Jun 2023 | 13,625.00 | 14,250.00 | 13,625.00 | 14,200.00 | 14,200.00 | 307,000 |
| 08 Jun 2023 | 13,400.00 | 13,700.00 | 13,325.00 | 13,575.00 | 13,575.00 | 233,800 |
| 07 Jun 2023 | 13,450.00 | 14,200.00 | 13,200.00 | 13,400.00 | 13,400.00 | 977,400 |
| 06 Jun 2023 | 14,725.00 | 15,725.00 | 13,400.00 | 13,400.00 | 13,400.00 | 1,459,300 |
| 05 Jun 2023 | 15,000.00 | 15,450.00 | 13,950.00 | 14,725.00 | 14,725.00 | 791,100 |
| 31 May 2023 | 16,075.00 | 16,100.00 | 14,950.00 | 15,000.00 | 15,000.00 | 881,700 |
| 30 May 2023 | 17,275.00 | 17,475.00 | 16,075.00 | 16,075.00 | 16,075.00 | 461,800 |
| 29 May 2023 | 18,200.00 | 18,200.00 | 17,275.00 | 17,275.00 | 17,275.00 | 413,600 |
| 26 May 2023 | 18,875.00 | 18,875.00 | 18,150.00 | 18,150.00 | 18,150.00 | 286,700 |
| 25 May 2023 | 18,900.00 | 19,000.00 | 18,725.00 | 18,900.00 | 18,900.00 | 189,400 |
| 24 May 2023 | 19,175.00 | 19,200.00 | 19,000.00 | 19,025.00 | 19,025.00 | 104,000 |
| 23 May 2023 | 19,000.00 | 19,200.00 | 19,000.00 | 19,100.00 | 19,100.00 | 102,600 |
| 22 May 2023 | 18,825.00 | 19,125.00 | 18,750.00 | 18,975.00 | 18,975.00 | 97,100 |
| 19 May 2023 | 18,900.00 | 19,050.00 | 18,650.00 | 18,900.00 | 18,900.00 | 151,200 |
| 17 May 2023 | 19,150.00 | 19,325.00 | 18,750.00 | 18,900.00 | 18,900.00 | 169,700 |
| 16 May 2023 | 18,875.00 | 19,375.00 | 18,525.00 | 19,150.00 | 19,150.00 | 165,500 |
| 15 May 2023 | 19,425.00 | 19,475.00 | 18,575.00 | 18,875.00 | 18,875.00 | 254,300 |
| 12 May 2023 | 19,900.00 | 20,100.00 | 19,425.00 | 19,425.00 | 19,425.00 | 230,900 |
| 11 May 2023 | 20,400.00 | 20,400.00 | 19,850.00 | 19,900.00 | 19,900.00 | 266,500 |
| 10 May 2023 | 20,500.00 | 20,650.00 | 20,200.00 | 20,400.00 | 20,400.00 | 212,800 |
| 09 May 2023 | 20,675.00 | 20,675.00 | 20,350.00 | 20,350.00 | 20,350.00 | 148,400 |
| 09 May 2023 | 354.168 Dividend | |||||
| 08 May 2023 | 20,700.00 | 20,800.00 | 20,275.00 | 20,675.00 | 20,320.83 | 215,200 |
| 05 May 2023 | 21,150.00 | 21,200.00 | 20,525.00 | 20,675.00 | 20,320.83 | 223,700 |
| 04 May 2023 | 20,750.00 | 21,250.00 | 20,150.00 | 21,200.00 | 20,836.84 | 273,300 |
| 03 May 2023 | 21,225.00 | 21,400.00 | 20,800.00 | 20,800.00 | 20,443.69 | 324,800 |
| 02 May 2023 | 21,625.00 | 21,825.00 | 20,825.00 | 21,225.00 | 20,861.41 | 337,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
