BYAN.JK - PT Bayan Resources Tbk

Jakarta - Jakarta Delayed price. Currency in IDR
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
DateOpenHighLowClose*Adj. close**Volume
08 Jun 202313,400.0013,700.0013,325.0013,325.0013,325.00163,700
07 Jun 202313,450.0014,200.0013,200.0013,400.0013,400.00977,400
06 Jun 202314,725.0015,725.0013,400.0013,400.0013,400.001,459,300
05 Jun 202315,000.0015,450.0013,950.0014,725.0014,725.00791,100
31 May 202316,075.0016,100.0014,950.0015,000.0015,000.00881,700
30 May 202317,275.0017,475.0016,075.0016,075.0016,075.00461,800
29 May 202318,200.0018,200.0017,275.0017,275.0017,275.00413,600
26 May 202318,875.0018,875.0018,150.0018,150.0018,150.00286,700
25 May 202318,900.0019,000.0018,725.0018,900.0018,900.00189,400
24 May 202319,175.0019,200.0019,000.0019,025.0019,025.00104,000
23 May 202319,000.0019,200.0019,000.0019,100.0019,100.00102,600
22 May 202318,825.0019,125.0018,750.0018,975.0018,975.0097,100
19 May 202318,900.0019,050.0018,650.0018,900.0018,900.00151,200
17 May 202319,150.0019,325.0018,750.0018,900.0018,900.00169,700
16 May 202318,875.0019,375.0018,525.0019,150.0019,150.00165,500
15 May 202319,425.0019,475.0018,575.0018,875.0018,875.00254,300
12 May 202319,900.0020,100.0019,425.0019,425.0019,425.00230,900
11 May 202320,400.0020,400.0019,850.0019,900.0019,900.00266,500
10 May 202320,500.0020,650.0020,200.0020,400.0020,400.00212,800
09 May 202320,675.0020,675.0020,350.0020,350.0020,350.00148,400
09 May 2023354.168 Dividend
08 May 202320,700.0020,800.0020,275.0020,675.0020,320.83215,200
05 May 202321,150.0021,200.0020,525.0020,675.0020,320.83223,700
04 May 202320,750.0021,250.0020,150.0021,200.0020,836.84273,300
03 May 202321,225.0021,400.0020,800.0020,800.0020,443.69324,800
02 May 202321,625.0021,825.0020,825.0021,225.0020,861.41337,000
28 Apr 202322,950.0023,000.0021,350.0021,500.0021,131.70829,400
27 Apr 202321,425.0023,800.0021,350.0022,950.0022,556.861,369,600
26 Apr 202320,800.0021,475.0020,600.0021,350.0020,984.27470,100
18 Apr 202320,500.0020,900.0020,300.0020,800.0020,443.69271,000
17 Apr 202320,150.0020,500.0020,000.0020,500.0020,148.83160,800
14 Apr 202320,100.0020,300.0019,500.0020,150.0019,804.83161,900
13 Apr 202320,750.0020,800.0019,600.0020,100.0019,755.68456,100
12 Apr 202321,500.0021,500.0020,675.0020,800.0020,443.69282,800
11 Apr 202321,475.0021,500.0020,275.0021,500.0021,131.70427,000
10 Apr 202321,500.0021,725.0021,300.0021,500.0021,131.70161,000
06 Apr 202321,650.0021,750.0021,300.0021,500.0021,131.70243,900
05 Apr 202321,500.0021,650.0021,200.0021,650.0021,279.13196,200
04 Apr 202321,000.0021,725.0020,825.0021,500.0021,131.70609,600
03 Apr 202320,775.0020,900.0020,650.0020,900.0020,541.98307,400
31 Mar 202320,750.0020,900.0020,100.0020,775.0020,419.12440,300
30 Mar 202319,900.0020,925.0019,850.0020,750.0020,394.55720,300
29 Mar 202319,400.0020,000.0019,400.0019,900.0019,559.11564,400
28 Mar 202319,250.0019,450.0019,100.0019,400.0019,067.67274,500
27 Mar 202319,500.0019,550.0019,250.0019,275.0018,944.81142,700
24 Mar 202319,400.0019,500.0019,325.0019,450.0019,116.82253,600
21 Mar 202319,425.0019,425.0019,075.0019,400.0019,067.67161,500
20 Mar 202319,725.0019,725.0019,225.0019,350.0019,018.53203,200
17 Mar 202319,000.0019,775.0018,900.0019,725.0019,387.11681,500
16 Mar 202319,200.0019,200.0018,600.0019,100.0018,772.81221,000
15 Mar 202319,200.0019,300.0018,950.0019,200.0018,871.10202,600
14 Mar 202319,550.0019,600.0018,825.0019,200.0018,871.10388,100
13 Mar 202318,600.0020,250.0018,400.0019,550.0019,215.10657,800
10 Mar 202318,675.0018,700.0018,450.0018,650.0018,330.52136,200
09 Mar 202318,575.0018,700.0018,375.0018,675.0018,355.09147,100
08 Mar 202318,600.0018,600.0018,350.0018,575.0018,256.80131,200
07 Mar 202318,800.0018,800.0018,300.0018,600.0018,281.38249,000
06 Mar 202318,950.0019,000.0017,625.0018,800.0018,477.95489,800
03 Mar 202319,050.0019,050.0018,825.0018,950.0018,625.38169,600
02 Mar 202318,750.0018,950.0018,750.0018,925.0018,600.81102,200
01 Mar 202319,200.0019,300.0018,300.0018,750.0018,428.81377,700
28 Feb 202319,000.0019,200.0019,000.0019,200.0018,871.10420,700
27 Feb 202318,825.0019,200.0018,825.0018,975.0018,649.95285,600
24 Feb 202318,725.0018,850.0018,500.0018,800.0018,477.95174,800
23 Feb 202318,575.0018,775.0018,375.0018,700.0018,379.66311,600
22 Feb 202318,525.0018,675.0018,250.0018,575.0018,256.80365,600
21 Feb 202318,300.0018,750.0018,300.0018,475.0018,158.52321,400
20 Feb 202318,550.0018,575.0018,100.0018,300.0017,986.52227,900
17 Feb 202318,750.0018,750.0018,500.0018,575.0018,256.80245,900
16 Feb 202318,750.0018,800.0018,325.0018,775.0018,453.38444,600
15 Feb 202318,900.0019,025.0018,675.0018,750.0018,428.81335,700
14 Feb 202318,900.0018,950.0018,675.0018,900.0018,576.24375,700
13 Feb 202318,850.0019,250.0018,775.0018,900.0018,576.24441,500
10 Feb 202319,100.0019,225.0018,850.0018,850.0018,527.09318,000
09 Feb 202319,175.0019,375.0019,050.0019,225.0018,895.67215,600
08 Feb 202319,525.0019,800.0019,000.0019,175.0018,846.53632,100
07 Feb 202318,900.0019,575.0018,750.0019,400.0019,067.67568,200
06 Feb 202318,800.0019,000.0018,025.0018,750.0018,428.81591,900
03 Feb 202319,875.0019,900.0018,525.0019,000.0018,674.531,264,300
02 Feb 202319,850.0020,000.0019,500.0019,900.0019,559.11615,500
01 Feb 202320,100.0020,100.0019,850.0019,875.0019,534.54388,500
31 Jan 202320,025.0020,150.0019,900.0020,100.0019,755.68547,400
30 Jan 202320,025.0020,475.0020,000.0020,025.0019,681.97303,200
27 Jan 202320,000.0020,400.0019,875.0020,000.0019,657.39841,300
26 Jan 202320,850.0020,850.0019,800.0019,975.0019,632.821,706,800
25 Jan 202320,975.0021,050.0020,500.0020,900.0020,541.98558,400
24 Jan 202321,800.0022,300.0020,700.0020,975.0020,615.691,015,500
20 Jan 202319,950.0022,025.0019,950.0021,675.0021,303.701,630,200
19 Jan 202320,075.0020,150.0019,900.0020,075.0019,731.11499,100
18 Jan 202320,000.0020,250.0019,900.0020,075.0019,731.11690,800
17 Jan 202320,100.0020,150.0019,900.0019,900.0019,559.11574,800
16 Jan 202320,250.0020,250.0019,800.0020,100.0019,755.68691,000
13 Jan 202320,000.0020,700.0020,000.0020,150.0019,804.83681,600
12 Jan 202320,650.0020,725.0019,675.0019,925.0019,583.681,059,300
11 Jan 202320,675.0021,050.0020,500.0020,650.0020,296.26571,700
10 Jan 202320,375.0020,700.0019,975.0020,650.0020,296.26510,500
09 Jan 202320,675.0021,300.0020,025.0020,325.0019,976.83997,000
06 Jan 202319,975.0021,550.0019,825.0020,575.0020,222.541,286,700
05 Jan 202321,125.0021,250.0019,800.0019,975.0019,632.822,500,600
04 Jan 202321,450.0021,450.0021,100.0021,125.0020,763.12619,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...