PT Bayan Resources Tbk. (IDX:BYAN)
Indonesia · Delayed Price · Currency is IDR 14,000
-25 (-0.18%)
At close: Feb 27, 2026
PT Bayan Resources Tbk. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 14,075.00 | 14,075.00 | 13,900.00 | 13,950.00 | - | -0.53% | 16,000 |
| Feb 26, 2026 | 14,175.00 | 14,175.00 | 14,025.00 | 14,025.00 | 14,025.00 | -1.06% | 15,900 |
| Feb 25, 2026 | 14,225.00 | 14,225.00 | 14,100.00 | 14,175.00 | 14,175.00 | -0.18% | 12,800 |
| Feb 24, 2026 | 14,225.00 | 14,250.00 | 14,200.00 | 14,200.00 | 14,200.00 | - | 60,900 |
| Feb 23, 2026 | 14,250.00 | 14,300.00 | 13,925.00 | 14,200.00 | 14,200.00 | 1.07% | 63,900 |
| Feb 20, 2026 | 14,400.00 | 14,400.00 | 14,000.00 | 14,050.00 | 14,050.00 | -2.26% | 80,500 |
| Feb 19, 2026 | 14,450.00 | 14,450.00 | 14,200.00 | 14,375.00 | 14,375.00 | 1.05% | 36,300 |
| Feb 18, 2026 | 14,225.00 | 14,450.00 | 14,200.00 | 14,225.00 | 14,225.00 | 0.18% | 28,300 |
| Feb 13, 2026 | 14,250.00 | 14,400.00 | 14,200.00 | 14,200.00 | 14,200.00 | 0.18% | 35,700 |
| Feb 12, 2026 | 14,225.00 | 14,300.00 | 14,150.00 | 14,175.00 | 14,175.00 | -0.18% | 70,500 |
| Feb 11, 2026 | 14,175.00 | 14,375.00 | 14,150.00 | 14,200.00 | 14,200.00 | 0.35% | 49,800 |
| Feb 10, 2026 | 14,325.00 | 14,400.00 | 14,125.00 | 14,150.00 | 14,150.00 | -1.22% | 110,400 |
| Feb 9, 2026 | 14,550.00 | 14,550.00 | 14,250.00 | 14,325.00 | 14,325.00 | -1.72% | 56,800 |
| Feb 6, 2026 | 14,925.00 | 14,925.00 | 14,550.00 | 14,575.00 | 14,575.00 | -2.35% | 26,700 |
| Feb 5, 2026 | 15,000.00 | 15,000.00 | 14,800.00 | 14,925.00 | 14,925.00 | -0.50% | 80,800 |
| Feb 4, 2026 | 15,025.00 | 15,075.00 | 14,725.00 | 15,000.00 | 15,000.00 | -0.17% | 97,200 |
| Feb 3, 2026 | 15,300.00 | 15,600.00 | 15,000.00 | 15,025.00 | 15,025.00 | -1.80% | 122,800 |
| Feb 2, 2026 | 15,875.00 | 15,875.00 | 15,175.00 | 15,300.00 | 15,300.00 | -2.86% | 41,300 |
| Jan 30, 2026 | 15,725.00 | 16,175.00 | 15,725.00 | 15,750.00 | 15,750.00 | 0.16% | 30,100 |
| Jan 29, 2026 | 15,950.00 | 15,950.00 | 15,000.00 | 15,725.00 | 15,725.00 | -1.72% | 51,900 |
| Jan 28, 2026 | 14,300.00 | 16,500.00 | 14,300.00 | 16,000.00 | 16,000.00 | -3.61% | 90,100 |
| Jan 27, 2026 | 16,675.00 | 16,675.00 | 16,500.00 | 16,600.00 | 16,600.00 | -0.30% | 6,900 |
| Jan 26, 2026 | 17,000.00 | 17,000.00 | 16,575.00 | 16,650.00 | 16,650.00 | -2.06% | 48,600 |
| Jan 23, 2026 | 17,150.00 | 17,150.00 | 16,900.00 | 17,000.00 | 17,000.00 | -0.73% | 14,700 |
| Jan 22, 2026 | 16,950.00 | 17,225.00 | 16,950.00 | 17,125.00 | 17,125.00 | -0.58% | 9,100 |
| Jan 21, 2026 | 17,250.00 | 17,275.00 | 16,900.00 | 17,225.00 | 17,225.00 | -0.14% | 13,800 |
| Jan 20, 2026 | 17,200.00 | 17,300.00 | 17,000.00 | 17,250.00 | 17,250.00 | 0.29% | 8,800 |
| Jan 19, 2026 | 17,150.00 | 17,200.00 | 17,025.00 | 17,200.00 | 17,200.00 | 0.29% | 13,700 |
| Jan 15, 2026 | 17,150.00 | 17,150.00 | 17,000.00 | 17,150.00 | 17,150.00 | - | 5,600 |
| Jan 14, 2026 | 17,125.00 | 17,175.00 | 17,125.00 | 17,150.00 | 17,150.00 | 0.29% | 14,500 |
| Jan 13, 2026 | 17,050.00 | 17,100.00 | 16,700.00 | 17,100.00 | 17,100.00 | 0.29% | 13,400 |
| Jan 12, 2026 | 17,225.00 | 17,225.00 | 16,550.00 | 17,050.00 | 17,050.00 | -1.02% | 16,400 |
| Jan 9, 2026 | 17,200.00 | 17,275.00 | 16,550.00 | 17,225.00 | 17,225.00 | 0.15% | 31,200 |
| Jan 8, 2026 | 17,125.00 | 17,375.00 | 17,125.00 | 17,200.00 | 17,200.00 | 0.44% | 18,800 |
| Jan 7, 2026 | 17,375.00 | 17,400.00 | 16,975.00 | 17,125.00 | 17,125.00 | -1.44% | 25,100 |
| Jan 6, 2026 | 17,450.00 | 17,500.00 | 16,425.00 | 17,375.00 | 17,375.00 | -0.43% | 115,200 |
| Jan 5, 2026 | 16,425.00 | 17,550.00 | 16,425.00 | 17,450.00 | 17,450.00 | 6.73% | 181,300 |
| Jan 2, 2026 | 15,700.00 | 16,350.00 | 15,700.00 | 16,350.00 | 16,350.00 | 4.14% | 55,000 |
| Dec 30, 2025 | 15,775.00 | 16,000.00 | 15,675.00 | 15,700.00 | 15,700.00 | -0.48% | 17,900 |
| Dec 29, 2025 | 15,600.00 | 15,900.00 | 15,600.00 | 15,775.00 | 15,775.00 | 0.80% | 47,300 |
| Dec 24, 2025 | 15,950.00 | 15,950.00 | 15,625.00 | 15,650.00 | 15,650.00 | -1.11% | 21,600 |
| Dec 23, 2025 | 16,000.00 | 16,000.00 | 15,475.00 | 15,825.00 | 15,825.00 | -0.94% | 70,200 |
| Dec 22, 2025 | 15,950.00 | 16,000.00 | 15,950.00 | 15,975.00 | 15,975.00 | 0.16% | 20,500 |
| Dec 19, 2025 | 16,650.00 | 16,650.00 | 15,950.00 | 15,950.00 | 15,950.00 | -4.06% | 141,200 |
| Dec 18, 2025 | 16,975.00 | 16,975.00 | 16,550.00 | 16,625.00 | 16,625.00 | -2.06% | 24,400 |
| Dec 17, 2025 | 16,850.00 | 17,025.00 | 16,300.00 | 16,975.00 | 16,975.00 | 0.89% | 116,500 |
| Dec 16, 2025 | 16,900.00 | 16,950.00 | 16,700.00 | 16,825.00 | 16,825.00 | 0.15% | 118,000 |
| Dec 15, 2025 | 17,250.00 | 17,250.00 | 16,500.00 | 16,800.00 | 16,800.00 | -2.61% | 85,500 |
| Dec 12, 2025 | 17,200.00 | 17,375.00 | 17,200.00 | 17,250.00 | 17,250.00 | - | 5,100 |
| Dec 11, 2025 | 17,425.00 | 17,425.00 | 17,250.00 | 17,250.00 | 17,250.00 | -1.00% | 43,500 |