PT Bayan Resources Tbk. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	0.66	0.66	0.66	0.66	0.66	0.76%	-
Feb 19, 2026	0.66	0.66	0.66	0.66	0.66	-	-
Feb 18, 2026	0.66	0.66	0.66	0.66	0.66	-15.48%	-
Feb 17, 2026	0.66	0.78	0.66	0.78	0.78	18.32%	197
Feb 16, 2026	0.66	0.66	0.66	0.66	0.66	-	-
Feb 13, 2026	0.66	0.66	0.66	0.66	0.66	0.77%	-
Feb 12, 2026	0.65	0.65	0.65	0.65	0.65	-	-
Feb 11, 2026	0.65	0.65	0.65	0.65	0.65	-0.76%	-
Feb 10, 2026	0.66	0.66	0.66	0.66	0.66	-12.08%	-
Feb 9, 2026	0.67	0.75	0.67	0.75	0.75	9.56%	220
Feb 6, 2026	0.68	0.68	0.68	0.68	0.68	-2.16%	-
Feb 5, 2026	0.70	0.70	0.70	0.70	0.70	-0.71%	-
Feb 4, 2026	0.70	0.70	0.70	0.70	0.70	-1.41%	-
Feb 3, 2026	0.71	0.71	0.71	0.71	0.71	-2.07%	-
Feb 2, 2026	0.73	0.73	0.73	0.73	0.73	-2.68%	-
Jan 30, 2026	0.75	0.75	0.75	0.75	0.75	4.93%	-
Jan 29, 2026	0.71	0.71	0.71	0.71	0.71	-1.39%	-
Jan 28, 2026	0.72	0.72	0.72	0.72	0.72	-7.10%	-
Jan 27, 2026	0.78	0.78	0.78	0.78	0.78	-10.40%	-
Jan 26, 2026	0.78	0.87	0.78	0.87	0.87	8.81%	48
Jan 23, 2026	0.80	0.80	0.80	0.80	0.80	-2.45%	-
Jan 22, 2026	0.82	0.82	0.82	0.82	0.82	2.52%	-
Jan 21, 2026	0.80	0.80	0.80	0.80	0.80	-1.85%	-
Jan 20, 2026	0.82	0.82	0.81	0.81	0.81	-	449
Jan 19, 2026	0.81	0.81	0.81	0.81	0.81	-0.61%	-
Jan 16, 2026	0.82	0.82	0.82	0.82	0.82	0.62%	-
Jan 15, 2026	0.81	0.81	0.81	0.81	0.81	-0.61%	-
Jan 14, 2026	0.82	0.82	0.82	0.82	0.82	2.52%	-
Jan 13, 2026	0.80	0.80	0.80	0.80	0.80	-1.24%	-
Jan 12, 2026	0.81	0.81	0.81	0.81	0.81	-11.54%	-
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	-	-