New Zealand markets close in 1 hour 21 minutes

PT Bayan Resources Tbk. (BYAN.JK)

Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
19,250.00-75.00 (-0.39%)
As of 09:20AM WIB. Market open.
Time period:
29 Nov 2022 - 29 Nov 2023
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
DateOpenHighLowClose*Adj. close**Volume
29 Nov 202319,325.0019,325.0019,250.0019,250.0019,250.00700
28 Nov 202319,400.0019,400.0019,250.0019,325.0019,325.0059,600
27 Nov 202319,400.0019,400.0019,100.0019,400.0019,400.0058,500
24 Nov 202319,400.0019,400.0019,150.0019,400.0019,400.0040,200
23 Nov 202319,400.0019,450.0019,200.0019,400.0019,400.0079,100
22 Nov 202319,575.0019,600.0019,300.0019,400.0019,400.0084,300
21 Nov 202319,425.0019,825.0019,150.0019,600.0019,600.00139,600
20 Nov 202319,125.0019,500.0018,925.0019,450.0019,450.0090,900
17 Nov 202319,050.0019,175.0019,000.0019,150.0019,150.0060,100
16 Nov 202318,725.0019,125.0018,725.0019,075.0019,075.0079,500
15 Nov 202319,200.0019,200.0018,700.0018,700.0018,700.00166,100
14 Nov 202319,175.0019,200.0018,950.0019,200.0019,200.0061,500
13 Nov 202318,850.0019,325.0018,600.0019,175.0019,175.0076,500
10 Nov 202318,650.0018,975.0018,650.0018,850.0018,850.0052,200
09 Nov 202318,775.0018,800.0018,625.0018,650.0018,650.0042,100
08 Nov 202318,550.0018,850.0018,475.0018,775.0018,775.0055,900
07 Nov 202318,700.0018,925.0018,475.0018,775.0018,775.0072,700
06 Nov 202318,675.0018,900.0018,300.0018,700.0018,700.00106,400
03 Nov 202318,500.0018,900.0018,125.0018,675.0018,675.00157,300
02 Nov 202318,175.0018,500.0018,000.0018,500.0018,500.0073,200
01 Nov 202318,225.0018,700.0017,700.0018,175.0018,175.00272,600
31 Oct 202318,350.0018,350.0018,150.0018,225.0018,225.00119,600
30 Oct 202319,000.0019,000.0018,350.0018,350.0018,350.00344,900
27 Oct 202319,050.0019,200.0018,800.0019,000.0019,000.0092,600
26 Oct 202319,250.0019,250.0018,800.0019,200.0019,200.0075,200
25 Oct 202319,050.0019,500.0019,000.0019,250.0019,250.00164,300
24 Oct 202318,775.0019,025.0018,525.0019,025.0019,025.0067,400
23 Oct 202319,750.0019,750.0018,550.0018,800.0018,800.00144,400
20 Oct 202319,875.0019,900.0019,300.0019,750.0019,750.00259,400
19 Oct 202320,000.0020,000.0019,250.0019,925.0019,925.00332,500
18 Oct 202319,500.0020,250.0019,250.0020,000.0020,000.00833,400
17 Oct 202318,700.0019,825.0018,700.0019,550.0019,550.00558,100
16 Oct 202318,425.0018,750.0018,400.0018,700.0018,700.0081,500
13 Oct 202318,350.0018,600.0018,350.0018,550.0018,550.0084,800
12 Oct 202318,500.0018,575.0018,350.0018,550.0018,550.0023,600
11 Oct 202318,475.0018,600.0018,300.0018,525.0018,525.0097,500
10 Oct 202318,375.0018,500.0018,200.0018,475.0018,475.0023,400
09 Oct 202318,325.0018,425.0018,175.0018,400.0018,400.00102,800
06 Oct 202318,300.0018,325.0018,225.0018,325.0018,325.0064,200
05 Oct 202318,150.0018,475.0018,150.0018,325.0018,325.0069,700
04 Oct 202318,225.0018,375.0017,950.0018,175.0018,175.00142,200
03 Oct 202318,725.0018,725.0018,225.0018,225.0018,225.00225,900
02 Oct 202318,875.0018,950.0018,700.0018,725.0018,725.00104,700
29 Sept 202319,025.0019,025.0018,850.0018,875.0018,875.0040,000
27 Sept 202318,850.0019,050.0018,775.0019,050.0019,050.0061,500
26 Sept 202318,950.0019,050.0018,700.0018,875.0018,875.00143,700
25 Sept 202319,050.0019,175.0018,950.0019,050.0019,050.0049,200
22 Sept 202319,050.0019,150.0018,900.0019,050.0019,050.00122,200
21 Sept 202318,900.0019,200.0018,725.0019,050.0019,050.00109,300
20 Sept 202318,900.0019,075.0018,700.0018,900.0018,900.00121,800
19 Sept 202319,300.0019,300.0018,525.0018,900.0018,900.00179,300
18 Sept 202319,225.0019,450.0019,100.0019,300.0019,300.00118,600
15 Sept 202319,400.0019,450.0019,150.0019,225.0019,225.00201,400
14 Sept 202318,475.0019,400.0018,475.0019,325.0019,325.00369,300
13 Sept 202318,500.0018,700.0018,150.0018,500.0018,500.00125,600
12 Sept 202318,900.0018,900.0017,900.0018,450.0018,450.00210,400
11 Sept 202318,925.0018,950.0018,700.0018,900.0018,900.0091,000
08 Sept 202318,975.0018,975.0018,875.0018,925.0018,925.0077,300
07 Sept 202319,025.0019,100.0018,800.0018,975.0018,975.00100,500
06 Sept 202318,800.0019,000.0018,675.0018,900.0018,900.00199,600
05 Sept 202318,825.0018,825.0018,600.0018,800.0018,800.0089,000
04 Sept 202318,800.0018,875.0018,575.0018,800.0018,800.00119,200
01 Sept 202318,800.0018,825.0018,600.0018,800.0018,800.0060,800
31 Aug 202318,800.0018,900.0018,500.0018,775.0018,775.00122,500
30 Aug 202318,825.0018,875.0018,400.0018,775.0018,775.00234,300
29 Aug 202318,875.0019,000.0018,700.0018,800.0018,800.00294,600
28 Aug 202318,650.0018,800.0018,650.0018,775.0018,775.00106,600
25 Aug 202318,800.0018,800.0018,200.0018,600.0018,600.00167,900
24 Aug 202318,800.0018,825.0018,000.0018,800.0018,800.00342,500
23 Aug 202318,575.0019,475.0018,575.0018,800.0018,800.00602,500
22 Aug 202318,600.0019,000.0018,375.0018,575.0018,575.00434,100
21 Aug 202317,800.0018,800.0017,700.0018,575.0018,575.00383,800
18 Aug 202317,750.0017,825.0017,525.0017,800.0017,800.00174,400
16 Aug 202317,750.0017,925.0017,525.0017,750.0017,750.00164,600
15 Aug 202317,600.0018,000.0017,600.0017,750.0017,750.00121,500
14 Aug 202317,750.0017,800.0017,300.0017,575.0017,575.00186,200
11 Aug 202318,075.0018,200.0017,625.0017,750.0017,750.00200,800
10 Aug 202317,600.0018,075.0017,525.0018,075.0018,075.00342,100
09 Aug 202317,425.0017,750.0017,425.0017,450.0017,450.00199,500
08 Aug 202317,375.0017,850.0017,325.0017,425.0017,425.00327,100
07 Aug 202317,750.0017,850.0017,150.0017,375.0017,375.00446,200
04 Aug 202318,300.0018,675.0017,500.0017,650.0017,650.00480,300
03 Aug 202318,650.0019,025.0018,300.0018,300.0018,300.00429,200
02 Aug 202319,400.0019,400.0018,650.0018,650.0018,650.00194,900
01 Aug 202319,850.0019,850.0019,000.0019,400.0019,400.00314,300
31 Jul 202319,825.0020,000.0019,700.0019,850.0019,850.00220,000
28 Jul 202320,650.0020,650.0019,775.0019,825.0019,825.00500,200
27 Jul 202320,975.0021,025.0020,500.0020,700.0020,700.00325,400
26 Jul 202320,800.0021,900.0020,600.0020,975.0020,975.00731,400
25 Jul 202319,700.0021,000.0019,675.0020,800.0020,800.00637,600
24 Jul 202318,775.0020,000.0018,750.0019,650.0019,650.00636,800
21 Jul 202318,725.0018,900.0018,700.0018,725.0018,725.00156,600
20 Jul 202318,700.0018,900.0018,500.0018,700.0018,700.00156,700
18 Jul 202318,775.0019,200.0017,875.0018,600.0018,600.00395,000
17 Jul 202318,800.0019,700.0018,450.0018,700.0018,700.00548,500
14 Jul 202318,225.0018,900.0018,050.0018,800.0018,800.00460,600
13 Jul 202317,400.0018,500.0017,225.0018,000.0018,000.00399,400
12 Jul 202317,700.0017,700.0017,000.0017,500.0017,500.00374,600
11 Jul 202316,325.0017,700.0016,325.0017,700.0017,700.00423,600
10 Jul 202316,175.0016,400.0015,900.0016,350.0016,350.00131,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...