PT Bayan Resources Tbk. (BYAN.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:00PM WIB
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 17 May 2024 | 18,875.00 | 19,000.00 | 18,775.00 | 18,950.00 | 18,802.84 | 64,500 |
| 16 May 2024 | 18,850.00 | 18,925.00 | 18,700.00 | 18,875.00 | 18,728.42 | 66,100 |
| 15 May 2024 | 18,875.00 | 18,950.00 | 18,875.00 | 18,875.00 | 18,728.42 | 15,600 |
| 14 May 2024 | 18,825.00 | 19,050.00 | 18,825.00 | 19,000.00 | 18,852.45 | 26,800 |
| 13 May 2024 | 18,900.00 | 19,100.00 | 18,700.00 | 19,000.00 | 18,852.45 | 41,800 |
| 08 May 2024 | 18,900.00 | 19,050.00 | 18,850.00 | 18,900.00 | 18,753.23 | 27,600 |
| 07 May 2024 | 18,900.00 | 19,075.00 | 18,825.00 | 19,050.00 | 18,902.06 | 40,500 |
| 06 May 2024 | 19,125.00 | 19,125.00 | 18,800.00 | 19,025.00 | 18,877.26 | 40,000 |
| 03 May 2024 | 19,000.00 | 19,100.00 | 18,950.00 | 19,100.00 | 18,951.67 | 331,800 |
| 02 May 2024 | 18,975.00 | 19,025.00 | 18,750.00 | 19,000.00 | 18,852.45 | 65,200 |
| 30 Apr 2024 | 18,800.00 | 19,050.00 | 18,750.00 | 18,950.00 | 18,802.84 | 78,200 |
| 29 Apr 2024 | 18,800.00 | 19,000.00 | 18,700.00 | 19,000.00 | 18,852.45 | 44,200 |
| 26 Apr 2024 | 19,000.00 | 19,000.00 | 18,775.00 | 18,875.00 | 18,728.42 | 17,900 |
| 25 Apr 2024 | 19,075.00 | 19,100.00 | 18,850.00 | 19,025.00 | 18,877.26 | 27,300 |
| 24 Apr 2024 | 18,550.00 | 19,100.00 | 18,550.00 | 19,050.00 | 18,902.06 | 112,100 |
| 23 Apr 2024 | 19,000.00 | 19,100.00 | 18,500.00 | 18,500.00 | 18,356.33 | 159,300 |
| 22 Apr 2024 | 19,100.00 | 19,100.00 | 18,875.00 | 18,925.00 | 18,778.03 | 24,100 |
| 19 Apr 2024 | 19,100.00 | 19,100.00 | 18,850.00 | 19,100.00 | 18,951.67 | 43,300 |
| 18 Apr 2024 | 19,100.00 | 19,100.00 | 18,975.00 | 19,075.00 | 18,926.87 | 51,300 |
| 17 Apr 2024 | 19,075.00 | 19,075.00 | 18,925.00 | 18,975.00 | 18,827.64 | 25,100 |
| 16 Apr 2024 | 18,550.00 | 19,150.00 | 18,050.00 | 19,075.00 | 18,926.87 | 65,100 |
| 05 Apr 2024 | 19,050.00 | 19,100.00 | 18,775.00 | 18,800.00 | 18,654.00 | 46,000 |
| 04 Apr 2024 | 19,050.00 | 19,050.00 | 18,975.00 | 19,050.00 | 18,902.06 | 23,200 |
| 03 Apr 2024 | 19,125.00 | 19,125.00 | 18,825.00 | 19,025.00 | 18,877.26 | 38,200 |
| 02 Apr 2024 | 19,100.00 | 19,275.00 | 19,075.00 | 19,100.00 | 18,951.67 | 38,500 |
| 01 Apr 2024 | 19,100.00 | 19,200.00 | 19,000.00 | 19,050.00 | 18,902.06 | 30,500 |
| 28 Mar 2024 | 18,950.00 | 19,150.00 | 18,950.00 | 19,000.00 | 18,852.45 | 33,400 |
| 27 Mar 2024 | 19,250.00 | 19,325.00 | 18,500.00 | 18,950.00 | 18,802.84 | 111,100 |
| 26 Mar 2024 | 19,450.00 | 19,450.00 | 19,050.00 | 19,250.00 | 19,100.51 | 100,100 |
| 25 Mar 2024 | 19,350.00 | 19,350.00 | 19,025.00 | 19,025.00 | 18,877.26 | 100,200 |
| 22 Mar 2024 | 19,325.00 | 19,475.00 | 19,225.00 | 19,475.00 | 19,323.76 | 61,900 |
| 21 Mar 2024 | 19,425.00 | 19,500.00 | 19,100.00 | 19,450.00 | 19,298.96 | 103,400 |
| 20 Mar 2024 | 19,400.00 | 19,475.00 | 19,300.00 | 19,450.00 | 19,298.96 | 42,400 |
| 19 Mar 2024 | 19,400.00 | 19,475.00 | 19,275.00 | 19,400.00 | 19,249.34 | 81,900 |
| 18 Mar 2024 | 19,300.00 | 19,500.00 | 19,300.00 | 19,400.00 | 19,249.34 | 45,900 |
| 15 Mar 2024 | 19,450.00 | 19,475.00 | 19,300.00 | 19,400.00 | 19,249.34 | 22,300 |
| 14 Mar 2024 | 19,450.00 | 19,500.00 | 19,300.00 | 19,500.00 | 19,348.57 | 36,800 |
| 13 Mar 2024 | 19,350.00 | 19,500.00 | 19,275.00 | 19,475.00 | 19,323.76 | 60,300 |
| 08 Mar 2024 | 19,300.00 | 19,500.00 | 19,150.00 | 19,500.00 | 19,348.57 | 105,600 |
| 07 Mar 2024 | 19,250.00 | 19,350.00 | 19,250.00 | 19,325.00 | 19,174.93 | 37,300 |
| 06 Mar 2024 | 19,400.00 | 19,400.00 | 19,175.00 | 19,400.00 | 19,249.34 | 34,400 |
| 05 Mar 2024 | 19,300.00 | 19,450.00 | 19,000.00 | 19,425.00 | 19,274.15 | 134,600 |
| 04 Mar 2024 | 19,325.00 | 19,475.00 | 19,325.00 | 19,450.00 | 19,298.96 | 20,400 |
| 01 Mar 2024 | 19,375.00 | 19,500.00 | 19,375.00 | 19,500.00 | 19,348.57 | 44,400 |
| 29 Feb 2024 | 19,300.00 | 19,500.00 | 19,050.00 | 19,500.00 | 19,348.57 | 338,500 |
| 28 Feb 2024 | 19,450.00 | 19,500.00 | 19,375.00 | 19,475.00 | 19,323.76 | 50,900 |
| 27 Feb 2024 | 19,375.00 | 19,500.00 | 19,375.00 | 19,475.00 | 19,323.76 | 16,900 |
| 26 Feb 2024 | 19,300.00 | 19,525.00 | 19,300.00 | 19,375.00 | 19,224.54 | 29,800 |
| 23 Feb 2024 | 19,500.00 | 19,550.00 | 19,300.00 | 19,550.00 | 19,398.18 | 33,000 |
| 22 Feb 2024 | 19,350.00 | 19,600.00 | 19,350.00 | 19,500.00 | 19,348.57 | 55,000 |
| 21 Feb 2024 | 19,000.00 | 19,625.00 | 19,000.00 | 19,600.00 | 19,447.79 | 129,800 |
| 20 Feb 2024 | 19,450.00 | 19,600.00 | 18,900.00 | 19,000.00 | 18,852.45 | 65,500 |
| 19 Feb 2024 | 19,500.00 | 19,600.00 | 19,450.00 | 19,600.00 | 19,447.79 | 5,700 |
| *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.