Bayan Resources Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 11,250.00 | 11,575.00 | 11,150.00 | 11,200.00 | 10,927.86 | 164,100 |
| 2026-05-07 | 11,000.00 | 11,800.00 | 11,000.00 | 11,250.00 | 10,976.64 | 46,400 |
| 2026-05-06 | 11,175.00 | 11,175.00 | 11,000.00 | 11,025.00 | 10,757.11 | 23,800 |
| 2026-05-05 | 11,400.00 | 11,425.00 | 11,125.00 | 11,175.00 | 10,903.46 | 18,300 |
| 2026-05-04 | 11,400.00 | 11,450.00 | 11,350.00 | 11,425.00 | 11,147.39 | 28,600 |
| 2026-05-01 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 11,123.00 | 0 |
| 2026-04-30 | 11,250.00 | 11,425.00 | 11,100.00 | 11,400.00 | 11,123.00 | 19,500 |
| 2026-04-29 | 11,500.00 | 11,550.00 | 11,425.00 | 11,500.00 | 11,220.57 | 9,500 |
| 2026-04-28 | 11,850.00 | 11,850.00 | 11,500.00 | 11,500.00 | 11,220.57 | 27,600 |
| 2026-04-27 | 12,025.00 | 12,025.00 | 11,525.00 | 11,750.00 | 11,464.49 | 35,400 |
| 2026-04-24 | 12,125.00 | 12,125.00 | 11,750.00 | 12,000.00 | 11,708.42 | 28,300 |
← NewerPage 3 of 3 · 131 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-22 | 267.2850 IDR |
| 2025-07-07 | 194.8400 IDR |
| 2024-12-18 | 144.9000 IDR |
| 2024-07-08 | 146.3850 IDR |
| 2023-12-18 | 232.7400 IDR |
| 2023-05-09 | 354.1680 IDR |
| 2022-12-20 | 468.2400 IDR |
| 2022-05-30 | 4,363.2000 IDR |
| 2021-05-31 | 1,286.2800 IDR |
| 2020-09-04 | 295.0800 IDR |
| 2019-06-28 | 1,270.5300 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.