PT Bayan Resources Tbk. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	0.83	0.91	0.83	0.91	0.91	10.30%	60
Jan 8, 2026	0.83	0.83	0.83	0.83	0.83	0.61%	-
Jan 7, 2026	0.82	0.82	0.82	0.82	0.82	1.23%	-
Jan 6, 2026	0.81	0.81	0.81	0.81	0.81	-2.99%	-
Jan 5, 2026	0.84	0.84	0.84	0.84	0.84	9.15%	-
Jan 2, 2026	0.77	0.77	0.77	0.77	0.77	-11.05%	-
Dec 30, 2025	0.74	0.86	0.74	0.86	0.86	4.24%	2
Dec 29, 2025	0.75	0.83	0.75	0.83	0.83	-0.60%	10
Dec 23, 2025	0.84	0.84	0.83	0.83	0.83	-1.19%	10
Dec 22, 2025	0.84	0.84	0.84	0.84	0.84	-	-
Dec 19, 2025	0.77	0.89	0.77	0.84	0.84	6.33%	67
Dec 18, 2025	0.79	0.79	0.79	0.79	0.79	-2.47%	-
Dec 17, 2025	0.79	0.81	0.79	0.81	0.81	1.25%	531
Dec 16, 2025	0.80	0.80	0.80	0.80	0.80	-	-
Dec 15, 2025	0.80	0.80	0.80	0.80	0.80	-3.03%	-
Dec 12, 2025	0.83	0.83	0.83	0.83	0.83	-0.60%	-
Dec 11, 2025	0.83	0.83	0.83	0.83	0.83	-1.19%	-
Dec 10, 2025	0.84	0.84	0.84	0.84	0.84	-0.59%	-
Dec 9, 2025	0.85	0.85	0.85	0.85	0.85	-1.17%	-
Dec 8, 2025	0.86	0.86	0.86	0.86	0.86	-	-
Dec 5, 2025	0.86	0.86	0.86	0.86	0.86	1.79%	-
Dec 4, 2025	0.84	0.84	0.84	0.84	0.84	-	-
Dec 3, 2025	0.84	0.84	0.84	0.84	0.84	-0.59%	-
Dec 2, 2025	0.85	0.85	0.85	0.85	0.85	0.60%	-
Dec 1, 2025	0.84	0.84	0.84	0.84	0.84	-1.75%	-
Nov 28, 2025	0.86	0.86	0.86	0.86	0.86	-0.58%	-
Nov 27, 2025	0.86	0.86	0.86	0.86	0.86	-	-
Nov 26, 2025	0.86	0.86	0.86	0.86	0.86	-	-
Nov 25, 2025	0.86	0.86	0.86	0.86	0.86	-	-
Nov 24, 2025	0.86	0.86	0.86	0.86	0.86	-0.58%	-
Nov 21, 2025	0.87	0.87	0.87	0.87	0.87	-	-
Nov 20, 2025	0.87	0.87	0.87	0.87	0.87	0.58%	-
Nov 19, 2025	0.86	0.86	0.86	0.86	0.86	-	-
Nov 18, 2025	0.86	0.86	0.86	0.86	0.86	-0.58%	-
Nov 17, 2025	0.87	0.87	0.87	0.87	0.87	-	-
Nov 14, 2025	0.87	0.87	0.87	0.87	0.87	0.58%	-
Nov 13, 2025	0.86	0.86	0.86	0.86	0.86	-	-
Nov 12, 2025	0.86	0.86	0.86	0.86	0.86	-1.15%	-
Nov 11, 2025	0.87	0.87	0.87	0.87	0.87	-1.69%	-
Nov 10, 2025	0.89	0.89	0.89	0.89	0.89	1.14%	-
Nov 7, 2025	0.88	0.88	0.88	0.88	0.88	-	-
Nov 6, 2025	0.88	0.88	0.88	0.88	0.88	-1.13%	-
Nov 5, 2025	0.89	0.89	0.89	0.89	0.89	0.57%	-
Nov 4, 2025	0.88	0.88	0.88	0.88	0.88	-0.56%	-
Nov 3, 2025	0.89	0.89	0.89	0.89	0.89	0.57%	-
Oct 31, 2025	0.88	0.88	0.88	0.88	0.88	0.57%	-
Oct 30, 2025	0.88	0.88	0.88	0.88	0.88	1.16%	-
Oct 29, 2025	0.87	0.87	0.87	0.87	0.87	-1.70%	-
Oct 28, 2025	0.88	0.88	0.88	0.88	0.88	0.57%	-
Oct 27, 2025	0.88	0.88	0.88	0.88	0.88	-0.57%	-