PT Bayan Resources Tbk. (BYAN.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
As of 09:20AM WIB. Market open.
Time period:
29 Nov 2022 - 29 Nov 2023
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Nov 2023 | 19,325.00 | 19,325.00 | 19,250.00 | 19,250.00 | 19,250.00 | 700 |
| 28 Nov 2023 | 19,400.00 | 19,400.00 | 19,250.00 | 19,325.00 | 19,325.00 | 59,600 |
| 27 Nov 2023 | 19,400.00 | 19,400.00 | 19,100.00 | 19,400.00 | 19,400.00 | 58,500 |
| 24 Nov 2023 | 19,400.00 | 19,400.00 | 19,150.00 | 19,400.00 | 19,400.00 | 40,200 |
| 23 Nov 2023 | 19,400.00 | 19,450.00 | 19,200.00 | 19,400.00 | 19,400.00 | 79,100 |
| 22 Nov 2023 | 19,575.00 | 19,600.00 | 19,300.00 | 19,400.00 | 19,400.00 | 84,300 |
| 21 Nov 2023 | 19,425.00 | 19,825.00 | 19,150.00 | 19,600.00 | 19,600.00 | 139,600 |
| 20 Nov 2023 | 19,125.00 | 19,500.00 | 18,925.00 | 19,450.00 | 19,450.00 | 90,900 |
| 17 Nov 2023 | 19,050.00 | 19,175.00 | 19,000.00 | 19,150.00 | 19,150.00 | 60,100 |
| 16 Nov 2023 | 18,725.00 | 19,125.00 | 18,725.00 | 19,075.00 | 19,075.00 | 79,500 |
| 15 Nov 2023 | 19,200.00 | 19,200.00 | 18,700.00 | 18,700.00 | 18,700.00 | 166,100 |
| 14 Nov 2023 | 19,175.00 | 19,200.00 | 18,950.00 | 19,200.00 | 19,200.00 | 61,500 |
| 13 Nov 2023 | 18,850.00 | 19,325.00 | 18,600.00 | 19,175.00 | 19,175.00 | 76,500 |
| 10 Nov 2023 | 18,650.00 | 18,975.00 | 18,650.00 | 18,850.00 | 18,850.00 | 52,200 |
| 09 Nov 2023 | 18,775.00 | 18,800.00 | 18,625.00 | 18,650.00 | 18,650.00 | 42,100 |
| 08 Nov 2023 | 18,550.00 | 18,850.00 | 18,475.00 | 18,775.00 | 18,775.00 | 55,900 |
| 07 Nov 2023 | 18,700.00 | 18,925.00 | 18,475.00 | 18,775.00 | 18,775.00 | 72,700 |
| 06 Nov 2023 | 18,675.00 | 18,900.00 | 18,300.00 | 18,700.00 | 18,700.00 | 106,400 |
| 03 Nov 2023 | 18,500.00 | 18,900.00 | 18,125.00 | 18,675.00 | 18,675.00 | 157,300 |
| 02 Nov 2023 | 18,175.00 | 18,500.00 | 18,000.00 | 18,500.00 | 18,500.00 | 73,200 |
| 01 Nov 2023 | 18,225.00 | 18,700.00 | 17,700.00 | 18,175.00 | 18,175.00 | 272,600 |
| 31 Oct 2023 | 18,350.00 | 18,350.00 | 18,150.00 | 18,225.00 | 18,225.00 | 119,600 |
| 30 Oct 2023 | 19,000.00 | 19,000.00 | 18,350.00 | 18,350.00 | 18,350.00 | 344,900 |
| 27 Oct 2023 | 19,050.00 | 19,200.00 | 18,800.00 | 19,000.00 | 19,000.00 | 92,600 |
| 26 Oct 2023 | 19,250.00 | 19,250.00 | 18,800.00 | 19,200.00 | 19,200.00 | 75,200 |
| 25 Oct 2023 | 19,050.00 | 19,500.00 | 19,000.00 | 19,250.00 | 19,250.00 | 164,300 |
| 24 Oct 2023 | 18,775.00 | 19,025.00 | 18,525.00 | 19,025.00 | 19,025.00 | 67,400 |
| 23 Oct 2023 | 19,750.00 | 19,750.00 | 18,550.00 | 18,800.00 | 18,800.00 | 144,400 |
| 20 Oct 2023 | 19,875.00 | 19,900.00 | 19,300.00 | 19,750.00 | 19,750.00 | 259,400 |
| 19 Oct 2023 | 20,000.00 | 20,000.00 | 19,250.00 | 19,925.00 | 19,925.00 | 332,500 |
| 18 Oct 2023 | 19,500.00 | 20,250.00 | 19,250.00 | 20,000.00 | 20,000.00 | 833,400 |
| 17 Oct 2023 | 18,700.00 | 19,825.00 | 18,700.00 | 19,550.00 | 19,550.00 | 558,100 |
| 16 Oct 2023 | 18,425.00 | 18,750.00 | 18,400.00 | 18,700.00 | 18,700.00 | 81,500 |
| 13 Oct 2023 | 18,350.00 | 18,600.00 | 18,350.00 | 18,550.00 | 18,550.00 | 84,800 |
| 12 Oct 2023 | 18,500.00 | 18,575.00 | 18,350.00 | 18,550.00 | 18,550.00 | 23,600 |
| 11 Oct 2023 | 18,475.00 | 18,600.00 | 18,300.00 | 18,525.00 | 18,525.00 | 97,500 |
| 10 Oct 2023 | 18,375.00 | 18,500.00 | 18,200.00 | 18,475.00 | 18,475.00 | 23,400 |
| 09 Oct 2023 | 18,325.00 | 18,425.00 | 18,175.00 | 18,400.00 | 18,400.00 | 102,800 |
| 06 Oct 2023 | 18,300.00 | 18,325.00 | 18,225.00 | 18,325.00 | 18,325.00 | 64,200 |
| 05 Oct 2023 | 18,150.00 | 18,475.00 | 18,150.00 | 18,325.00 | 18,325.00 | 69,700 |
| 04 Oct 2023 | 18,225.00 | 18,375.00 | 17,950.00 | 18,175.00 | 18,175.00 | 142,200 |
| 03 Oct 2023 | 18,725.00 | 18,725.00 | 18,225.00 | 18,225.00 | 18,225.00 | 225,900 |
| 02 Oct 2023 | 18,875.00 | 18,950.00 | 18,700.00 | 18,725.00 | 18,725.00 | 104,700 |
| 29 Sept 2023 | 19,025.00 | 19,025.00 | 18,850.00 | 18,875.00 | 18,875.00 | 40,000 |
| 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 |
| *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.