PT Bayan Resources Tbk. (IDX:BYAN)
Indonesia · Delayed Price · Currency is IDR 18,100
-150 (-0.82%)
Aug 29, 2025, 10:57 AM WIB
PT Bayan Resources Tbk. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 18,275.00 | 18,325.00 | 18,225.00 | 18,250.00 | 18,250.00 | -0.14% | 10,000 |
| Aug 27, 2025 | 18,325.00 | 18,325.00 | 18,225.00 | 18,275.00 | 18,275.00 | -0.27% | 4,500 |
| Aug 26, 2025 | 18,350.00 | 18,350.00 | 18,300.00 | 18,325.00 | 18,325.00 | - | 6,200 |
| Aug 25, 2025 | 18,400.00 | 18,400.00 | 18,200.00 | 18,325.00 | 18,325.00 | 0.69% | 14,100 |
| Aug 22, 2025 | 18,350.00 | 18,350.00 | 18,200.00 | 18,200.00 | 18,200.00 | -0.82% | 13,800 |
| Aug 21, 2025 | 18,300.00 | 18,350.00 | 18,200.00 | 18,350.00 | 18,350.00 | 0.41% | 5,400 |
| Aug 20, 2025 | 18,275.00 | 18,350.00 | 18,250.00 | 18,275.00 | 18,275.00 | - | 25,500 |
| Aug 19, 2025 | 18,300.00 | 18,375.00 | 18,275.00 | 18,275.00 | 18,275.00 | -0.14% | 16,200 |
| Aug 15, 2025 | 18,325.00 | 18,425.00 | 18,300.00 | 18,300.00 | 18,300.00 | - | 57,800 |
| Aug 14, 2025 | 18,300.00 | 18,350.00 | 18,250.00 | 18,300.00 | 18,300.00 | - | 31,900 |
| Aug 13, 2025 | 18,325.00 | 18,325.00 | 18,150.00 | 18,300.00 | 18,300.00 | - | 108,300 |
| Aug 12, 2025 | 18,300.00 | 18,350.00 | 18,225.00 | 18,300.00 | 18,300.00 | - | 35,700 |
| Aug 11, 2025 | 18,350.00 | 18,350.00 | 18,300.00 | 18,300.00 | 18,300.00 | -0.27% | 21,400 |
| Aug 8, 2025 | 18,350.00 | 18,400.00 | 18,350.00 | 18,350.00 | 18,350.00 | -0.41% | 26,300 |
| Aug 7, 2025 | 18,425.00 | 18,425.00 | 18,350.00 | 18,425.00 | 18,425.00 | - | 26,800 |
| Aug 6, 2025 | 18,500.00 | 18,500.00 | 18,400.00 | 18,425.00 | 18,425.00 | -0.41% | 21,100 |
| Aug 5, 2025 | 18,600.00 | 18,700.00 | 18,500.00 | 18,500.00 | 18,500.00 | -0.54% | 14,500 |
| Aug 4, 2025 | 18,600.00 | 18,700.00 | 18,500.00 | 18,600.00 | 18,600.00 | - | 31,000 |
| Aug 1, 2025 | 18,575.00 | 18,675.00 | 18,525.00 | 18,600.00 | 18,600.00 | - | 8,300 |
| Jul 31, 2025 | 18,550.00 | 18,700.00 | 18,350.00 | 18,600.00 | 18,600.00 | -0.67% | 53,800 |
| Jul 30, 2025 | 18,800.00 | 18,900.00 | 18,650.00 | 18,725.00 | 18,725.00 | -0.93% | 49,800 |
| Jul 29, 2025 | 19,025.00 | 19,025.00 | 18,700.00 | 18,900.00 | 18,900.00 | -0.66% | 94,400 |
| Jul 28, 2025 | 19,100.00 | 19,100.00 | 18,975.00 | 19,025.00 | 19,025.00 | -0.39% | 10,100 |
| Jul 25, 2025 | 19,200.00 | 19,200.00 | 18,875.00 | 19,100.00 | 19,100.00 | -0.13% | 37,000 |
| Jul 24, 2025 | 19,150.00 | 19,250.00 | 19,025.00 | 19,125.00 | 19,125.00 | -0.39% | 45,500 |
| Jul 23, 2025 | 19,375.00 | 19,375.00 | 19,200.00 | 19,200.00 | 19,200.00 | -0.13% | 26,500 |
| Jul 22, 2025 | 19,050.00 | 19,400.00 | 19,050.00 | 19,225.00 | 19,225.00 | 1.05% | 20,200 |
| Jul 21, 2025 | 19,175.00 | 19,250.00 | 19,000.00 | 19,025.00 | 19,025.00 | 0.13% | 17,500 |
| Jul 18, 2025 | 19,275.00 | 19,375.00 | 18,975.00 | 19,000.00 | 19,000.00 | -1.04% | 66,700 |
| Jul 17, 2025 | 19,375.00 | 19,375.00 | 19,100.00 | 19,200.00 | 19,200.00 | -1.03% | 38,600 |
| Jul 16, 2025 | 19,600.00 | 19,650.00 | 19,100.00 | 19,400.00 | 19,400.00 | -1.02% | 35,600 |
| Jul 15, 2025 | 19,400.00 | 19,625.00 | 19,200.00 | 19,600.00 | 19,600.00 | 1.03% | 34,500 |
| Jul 14, 2025 | 19,575.00 | 19,575.00 | 19,250.00 | 19,400.00 | 19,400.00 | -0.89% | 15,200 |
| Jul 11, 2025 | 19,375.00 | 19,625.00 | 19,375.00 | 19,575.00 | 19,575.00 | 1.03% | 8,100 |
| Jul 10, 2025 | 19,675.00 | 19,675.00 | 19,200.00 | 19,375.00 | 19,375.00 | -1.52% | 35,700 |
| Jul 9, 2025 | 19,900.00 | 19,900.00 | 19,650.00 | 19,675.00 | 19,675.00 | -1.50% | 9,500 |
| Jul 8, 2025 | 19,800.00 | 19,975.00 | 19,600.00 | 19,975.00 | 19,975.00 | 0.88% | 12,000 |
| Jul 7, 2025 | 19,650.00 | 19,800.00 | 19,500.00 | 19,800.00 | 19,800.00 | 0.25% | 8,300 |
| Jul 4, 2025 | 19,775.00 | 19,800.00 | 19,750.00 | 19,750.00 | 19,555.24 | -0.25% | 20,500 |
| Jul 3, 2025 | 19,725.00 | 19,850.00 | 19,450.00 | 19,800.00 | 19,604.75 | 0.38% | 10,900 |
| Jul 2, 2025 | 19,750.00 | 19,875.00 | 19,400.00 | 19,725.00 | 19,530.49 | -0.88% | 32,400 |
| Jul 1, 2025 | 19,550.00 | 19,900.00 | 19,550.00 | 19,900.00 | 19,703.76 | 0.51% | 8,700 |
| Jun 30, 2025 | 19,250.00 | 19,800.00 | 19,250.00 | 19,800.00 | 19,604.75 | 1.28% | 4,900 |
| Jun 26, 2025 | 19,625.00 | 19,625.00 | 19,000.00 | 19,550.00 | 19,357.21 | - | 12,900 |
| Jun 25, 2025 | 19,800.00 | 19,900.00 | 19,550.00 | 19,550.00 | 19,357.21 | -1.26% | 23,800 |
| Jun 24, 2025 | 19,800.00 | 19,800.00 | 19,750.00 | 19,800.00 | 19,604.75 | 0.13% | 6,800 |
| Jun 23, 2025 | 19,775.00 | 19,800.00 | 19,700.00 | 19,775.00 | 19,579.99 | - | 32,100 |
| Jun 20, 2025 | 19,700.00 | 19,775.00 | 19,700.00 | 19,775.00 | 19,579.99 | 0.38% | 15,800 |
| Jun 19, 2025 | 19,500.00 | 19,700.00 | 19,500.00 | 19,700.00 | 19,505.73 | 0.77% | 8,800 |
| Jun 18, 2025 | 19,575.00 | 19,725.00 | 19,525.00 | 19,550.00 | 19,357.21 | -0.13% | 13,200 |