New Zealand markets close in 1 hour 19 minutes

PT Bayan Resources Tbk. (BYAN.JK)

Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
18,175.00-175.00 (-0.95%)
As of 10:28AM WIB. Market open.
Time period:
30 May 2023 - 30 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
DateOpenHighLowClose*Adj. close**Volume
30 May 202418,350.0018,350.0018,150.0018,175.0018,175.007,700
29 May 202418,600.0018,625.0018,325.0018,350.0018,350.0029,600
28 May 202418,300.0018,600.0018,300.0018,600.0018,600.0023,900
27 May 202418,675.0018,675.0018,500.0018,625.0018,625.0059,100
22 May 202418,725.0018,725.0018,600.0018,650.0018,650.0063,700
21 May 202418,700.0018,800.0018,700.0018,725.0018,725.0067,800
20 May 202418,925.0018,950.0018,825.0018,875.0018,875.0059,400
17 May 202418,875.0019,000.0018,775.0018,950.0018,950.0064,500
16 May 202418,850.0018,925.0018,700.0018,875.0018,875.0066,100
15 May 202418,875.0018,950.0018,875.0018,875.0018,875.0015,600
14 May 202418,825.0019,050.0018,825.0019,000.0019,000.0026,800
13 May 202418,900.0019,100.0018,700.0019,000.0019,000.0041,800
08 May 202418,900.0019,050.0018,850.0018,900.0018,900.0027,600
07 May 202418,900.0019,075.0018,825.0019,050.0019,050.0040,500
06 May 202419,125.0019,125.0018,800.0019,025.0019,025.0040,000
03 May 202419,000.0019,100.0018,950.0019,100.0019,100.00331,800
02 May 202418,975.0019,025.0018,750.0019,000.0019,000.0065,200
30 Apr 202418,800.0019,050.0018,750.0018,950.0018,950.0078,200
29 Apr 202418,800.0019,000.0018,700.0019,000.0019,000.0044,200
26 Apr 202419,000.0019,000.0018,775.0018,875.0018,875.0017,900
25 Apr 202419,075.0019,100.0018,850.0019,025.0019,025.0027,300
24 Apr 202418,550.0019,100.0018,550.0019,050.0019,050.00112,100
23 Apr 202419,000.0019,100.0018,500.0018,500.0018,500.00159,300
22 Apr 202419,100.0019,100.0018,875.0018,925.0018,925.0024,100
19 Apr 202419,100.0019,100.0018,850.0019,100.0019,100.0043,300
18 Apr 202419,100.0019,100.0018,975.0019,075.0019,075.0051,300
17 Apr 202419,075.0019,075.0018,925.0018,975.0018,975.0025,100
16 Apr 202418,550.0019,150.0018,050.0019,075.0019,075.0065,100
05 Apr 202419,050.0019,100.0018,775.0018,800.0018,800.0046,000
04 Apr 202419,050.0019,050.0018,975.0019,050.0019,050.0023,200
03 Apr 202419,125.0019,125.0018,825.0019,025.0019,025.0038,200
02 Apr 202419,100.0019,275.0019,075.0019,100.0019,100.0038,500
01 Apr 202419,100.0019,200.0019,000.0019,050.0019,050.0030,500
28 Mar 202418,950.0019,150.0018,950.0019,000.0019,000.0033,400
27 Mar 202419,250.0019,325.0018,500.0018,950.0018,950.00111,100
26 Mar 202419,450.0019,450.0019,050.0019,250.0019,250.00100,100
25 Mar 202419,350.0019,350.0019,025.0019,025.0019,025.00100,200
22 Mar 202419,325.0019,475.0019,225.0019,475.0019,475.0061,900
21 Mar 202419,425.0019,500.0019,100.0019,450.0019,450.00103,400
20 Mar 202419,400.0019,475.0019,300.0019,450.0019,450.0042,400
19 Mar 202419,400.0019,475.0019,275.0019,400.0019,400.0081,900
18 Mar 202419,300.0019,500.0019,300.0019,400.0019,400.0045,900
15 Mar 202419,450.0019,475.0019,300.0019,400.0019,400.0022,300
14 Mar 202419,450.0019,500.0019,300.0019,500.0019,500.0036,800
13 Mar 202419,350.0019,500.0019,275.0019,475.0019,475.0060,300
08 Mar 202419,300.0019,500.0019,150.0019,500.0019,500.00105,600
07 Mar 202419,250.0019,350.0019,250.0019,325.0019,325.0037,300
06 Mar 202419,400.0019,400.0019,175.0019,400.0019,400.0034,400
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...