PT Bayan Resources Tbk. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Oct 24, 2025	0.88	0.88	0.88	0.88	0.88	-	-
Oct 23, 2025	0.88	0.88	0.88	0.88	0.88	-	-
Oct 22, 2025	0.88	0.88	0.88	0.88	0.88	0.57%	-
Oct 21, 2025	0.88	0.88	0.88	0.88	0.88	0.57%	-
Oct 20, 2025	0.87	0.87	0.87	0.87	0.87	-11.68%	-
Oct 17, 2025	0.99	0.99	0.99	0.99	0.99	1.55%	750
Oct 16, 2025	0.89	0.97	0.89	0.97	0.97	9.60%	179
Oct 15, 2025	0.89	0.89	0.89	0.89	0.89	0.57%	-
Oct 14, 2025	0.88	0.88	0.88	0.88	0.88	-	-
Oct 13, 2025	0.88	0.88	0.88	0.88	0.88	-1.12%	-
Oct 10, 2025	0.89	0.89	0.89	0.89	0.89	0.56%	-
Oct 9, 2025	0.89	0.89	0.89	0.89	0.89	1.14%	-
Oct 8, 2025	0.88	0.88	0.88	0.88	0.88	-1.13%	-
Oct 7, 2025	0.89	0.89	0.89	0.89	0.89	2.31%	-
Oct 6, 2025	0.87	0.87	0.87	0.87	0.87	-2.26%	-
Oct 3, 2025	0.89	0.89	0.89	0.89	0.89	0.57%	-
Oct 2, 2025	0.88	0.88	0.88	0.88	0.88	1.73%	-
Oct 1, 2025	0.87	0.87	0.87	0.87	0.87	-1.14%	-
Sep 30, 2025	0.88	0.88	0.88	0.88	0.88	-9.33%	-
Sep 29, 2025	0.88	0.97	0.88	0.97	0.97	10.29%	400
Sep 26, 2025	0.88	0.88	0.88	0.88	0.88	0.57%	-
Sep 25, 2025	0.87	0.87	0.87	0.87	0.87	0.58%	-
Sep 24, 2025	0.87	0.87	0.87	0.87	0.87	-9.90%	-
Sep 23, 2025	0.87	0.96	0.87	0.96	0.96	9.09%	461
Sep 22, 2025	0.88	0.88	0.88	0.88	0.88	0.57%	-