Mail

BYAN.JK - PT Bayan Resources Tbk

Jakarta - Jakarta Delayed price. Currency in IDR

Show:

Historical prices

Frequency:

Daily

Currency in IDRDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Jun 2023	13,400.00	13,700.00	13,325.00	13,325.00	13,325.00	163,700
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
28 Apr 2023	22,950.00	23,000.00	21,350.00	21,500.00	21,131.70	829,400
27 Apr 2023	21,425.00	23,800.00	21,350.00	22,950.00	22,556.86	1,369,600
26 Apr 2023	20,800.00	21,475.00	20,600.00	21,350.00	20,984.27	470,100
18 Apr 2023	20,500.00	20,900.00	20,300.00	20,800.00	20,443.69	271,000
17 Apr 2023	20,150.00	20,500.00	20,000.00	20,500.00	20,148.83	160,800
14 Apr 2023	20,100.00	20,300.00	19,500.00	20,150.00	19,804.83	161,900
13 Apr 2023	20,750.00	20,800.00	19,600.00	20,100.00	19,755.68	456,100
12 Apr 2023	21,500.00	21,500.00	20,675.00	20,800.00	20,443.69	282,800
11 Apr 2023	21,475.00	21,500.00	20,275.00	21,500.00	21,131.70	427,000
10 Apr 2023	21,500.00	21,725.00	21,300.00	21,500.00	21,131.70	161,000
06 Apr 2023	21,650.00	21,750.00	21,300.00	21,500.00	21,131.70	243,900
05 Apr 2023	21,500.00	21,650.00	21,200.00	21,650.00	21,279.13	196,200
04 Apr 2023	21,000.00	21,725.00	20,825.00	21,500.00	21,131.70	609,600
03 Apr 2023	20,775.00	20,900.00	20,650.00	20,900.00	20,541.98	307,400
31 Mar 2023	20,750.00	20,900.00	20,100.00	20,775.00	20,419.12	440,300
30 Mar 2023	19,900.00	20,925.00	19,850.00	20,750.00	20,394.55	720,300
29 Mar 2023	19,400.00	20,000.00	19,400.00	19,900.00	19,559.11	564,400
28 Mar 2023	19,250.00	19,450.00	19,100.00	19,400.00	19,067.67	274,500
27 Mar 2023	19,500.00	19,550.00	19,250.00	19,275.00	18,944.81	142,700
24 Mar 2023	19,400.00	19,500.00	19,325.00	19,450.00	19,116.82	253,600
21 Mar 2023	19,425.00	19,425.00	19,075.00	19,400.00	19,067.67	161,500
20 Mar 2023	19,725.00	19,725.00	19,225.00	19,350.00	19,018.53	203,200
17 Mar 2023	19,000.00	19,775.00	18,900.00	19,725.00	19,387.11	681,500
16 Mar 2023	19,200.00	19,200.00	18,600.00	19,100.00	18,772.81	221,000
15 Mar 2023	19,200.00	19,300.00	18,950.00	19,200.00	18,871.10	202,600
14 Mar 2023	19,550.00	19,600.00	18,825.00	19,200.00	18,871.10	388,100
13 Mar 2023	18,600.00	20,250.00	18,400.00	19,550.00	19,215.10	657,800
10 Mar 2023	18,675.00	18,700.00	18,450.00	18,650.00	18,330.52	136,200
09 Mar 2023	18,575.00	18,700.00	18,375.00	18,675.00	18,355.09	147,100
08 Mar 2023	18,600.00	18,600.00	18,350.00	18,575.00	18,256.80	131,200
07 Mar 2023	18,800.00	18,800.00	18,300.00	18,600.00	18,281.38	249,000
06 Mar 2023	18,950.00	19,000.00	17,625.00	18,800.00	18,477.95	489,800
03 Mar 2023	19,050.00	19,050.00	18,825.00	18,950.00	18,625.38	169,600
02 Mar 2023	18,750.00	18,950.00	18,750.00	18,925.00	18,600.81	102,200
01 Mar 2023	19,200.00	19,300.00	18,300.00	18,750.00	18,428.81	377,700
28 Feb 2023	19,000.00	19,200.00	19,000.00	19,200.00	18,871.10	420,700
27 Feb 2023	18,825.00	19,200.00	18,825.00	18,975.00	18,649.95	285,600
24 Feb 2023	18,725.00	18,850.00	18,500.00	18,800.00	18,477.95	174,800
23 Feb 2023	18,575.00	18,775.00	18,375.00	18,700.00	18,379.66	311,600
22 Feb 2023	18,525.00	18,675.00	18,250.00	18,575.00	18,256.80	365,600
21 Feb 2023	18,300.00	18,750.00	18,300.00	18,475.00	18,158.52	321,400
20 Feb 2023	18,550.00	18,575.00	18,100.00	18,300.00	17,986.52	227,900
17 Feb 2023	18,750.00	18,750.00	18,500.00	18,575.00	18,256.80	245,900
16 Feb 2023	18,750.00	18,800.00	18,325.00	18,775.00	18,453.38	444,600
15 Feb 2023	18,900.00	19,025.00	18,675.00	18,750.00	18,428.81	335,700
14 Feb 2023	18,900.00	18,950.00	18,675.00	18,900.00	18,576.24	375,700
13 Feb 2023	18,850.00	19,250.00	18,775.00	18,900.00	18,576.24	441,500
10 Feb 2023	19,100.00	19,225.00	18,850.00	18,850.00	18,527.09	318,000
09 Feb 2023	19,175.00	19,375.00	19,050.00	19,225.00	18,895.67	215,600
08 Feb 2023	19,525.00	19,800.00	19,000.00	19,175.00	18,846.53	632,100
07 Feb 2023	18,900.00	19,575.00	18,750.00	19,400.00	19,067.67	568,200
06 Feb 2023	18,800.00	19,000.00	18,025.00	18,750.00	18,428.81	591,900
03 Feb 2023	19,875.00	19,900.00	18,525.00	19,000.00	18,674.53	1,264,300
02 Feb 2023	19,850.00	20,000.00	19,500.00	19,900.00	19,559.11	615,500
01 Feb 2023	20,100.00	20,100.00	19,850.00	19,875.00	19,534.54	388,500
31 Jan 2023	20,025.00	20,150.00	19,900.00	20,100.00	19,755.68	547,400
30 Jan 2023	20,025.00	20,475.00	20,000.00	20,025.00	19,681.97	303,200
27 Jan 2023	20,000.00	20,400.00	19,875.00	20,000.00	19,657.39	841,300
26 Jan 2023	20,850.00	20,850.00	19,800.00	19,975.00	19,632.82	1,706,800
25 Jan 2023	20,975.00	21,050.00	20,500.00	20,900.00	20,541.98	558,400
24 Jan 2023	21,800.00	22,300.00	20,700.00	20,975.00	20,615.69	1,015,500
20 Jan 2023	19,950.00	22,025.00	19,950.00	21,675.00	21,303.70	1,630,200
19 Jan 2023	20,075.00	20,150.00	19,900.00	20,075.00	19,731.11	499,100
18 Jan 2023	20,000.00	20,250.00	19,900.00	20,075.00	19,731.11	690,800
17 Jan 2023	20,100.00	20,150.00	19,900.00	19,900.00	19,559.11	574,800
16 Jan 2023	20,250.00	20,250.00	19,800.00	20,100.00	19,755.68	691,000
13 Jan 2023	20,000.00	20,700.00	20,000.00	20,150.00	19,804.83	681,600
12 Jan 2023	20,650.00	20,725.00	19,675.00	19,925.00	19,583.68	1,059,300
11 Jan 2023	20,675.00	21,050.00	20,500.00	20,650.00	20,296.26	571,700
10 Jan 2023	20,375.00	20,700.00	19,975.00	20,650.00	20,296.26	510,500
09 Jan 2023	20,675.00	21,300.00	20,025.00	20,325.00	19,976.83	997,000
06 Jan 2023	19,975.00	21,550.00	19,825.00	20,575.00	20,222.54	1,286,700
05 Jan 2023	21,125.00	21,250.00	19,800.00	19,975.00	19,632.82	2,500,600
04 Jan 2023	21,450.00	21,450.00	21,100.00	21,125.00	20,763.12	619,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...