PT Bayan Resources Tbk. (IDX:BYAN)
Indonesia · Delayed Price · Currency is IDR 17,625
+225 (1.29%)
At close: Nov 28, 2025
PT Bayan Resources Tbk. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 17,500.00 | 17,700.00 | 17,375.00 | 17,625.00 | 17,625.00 | 1.29% | 25,500 |
| Nov 27, 2025 | 17,500.00 | 17,625.00 | 17,350.00 | 17,400.00 | 17,400.00 | -0.57% | 21,300 |
| Nov 26, 2025 | 17,375.00 | 17,500.00 | 17,375.00 | 17,500.00 | 17,500.00 | 0.72% | 28,800 |
| Nov 25, 2025 | 17,525.00 | 17,525.00 | 17,275.00 | 17,375.00 | 17,375.00 | -0.86% | 56,500 |
| Nov 24, 2025 | 17,750.00 | 17,750.00 | 17,250.00 | 17,525.00 | 17,525.00 | -1.27% | 70,300 |
| Nov 21, 2025 | 17,775.00 | 17,850.00 | 17,750.00 | 17,750.00 | 17,750.00 | -0.14% | 8,500 |
| Nov 20, 2025 | 17,700.00 | 17,800.00 | 17,675.00 | 17,775.00 | 17,775.00 | 0.42% | 8,300 |
| Nov 19, 2025 | 17,600.00 | 17,800.00 | 17,550.00 | 17,700.00 | 17,700.00 | 0.57% | 13,500 |
| Nov 18, 2025 | 17,900.00 | 17,900.00 | 17,500.00 | 17,600.00 | 17,600.00 | -1.68% | 54,800 |
| Nov 17, 2025 | 17,925.00 | 17,925.00 | 17,725.00 | 17,900.00 | 17,900.00 | -0.14% | 25,700 |
| Nov 14, 2025 | 17,750.00 | 18,000.00 | 17,750.00 | 17,925.00 | 17,925.00 | 0.99% | 11,600 |
| Nov 13, 2025 | 17,800.00 | 18,000.00 | 17,750.00 | 17,750.00 | 17,750.00 | -0.14% | 44,700 |
| Nov 12, 2025 | 18,000.00 | 18,025.00 | 17,775.00 | 17,775.00 | 17,775.00 | -1.25% | 47,500 |
| Nov 11, 2025 | 18,025.00 | 18,075.00 | 17,900.00 | 18,000.00 | 18,000.00 | -0.14% | 45,000 |
| Nov 10, 2025 | 17,875.00 | 18,150.00 | 17,875.00 | 18,025.00 | 18,025.00 | 0.84% | 31,500 |
| Nov 7, 2025 | 17,900.00 | 18,075.00 | 17,875.00 | 17,875.00 | 17,875.00 | -0.14% | 13,700 |
| Nov 6, 2025 | 18,200.00 | 18,200.00 | 17,900.00 | 17,900.00 | 17,900.00 | -0.97% | 69,900 |
| Nov 5, 2025 | 18,050.00 | 18,150.00 | 17,875.00 | 18,075.00 | 18,075.00 | 0.14% | 38,400 |
| Nov 4, 2025 | 18,150.00 | 18,150.00 | 17,950.00 | 18,050.00 | 18,050.00 | -0.55% | 16,100 |
| Nov 3, 2025 | 18,175.00 | 18,175.00 | 18,050.00 | 18,150.00 | 18,150.00 | - | 22,000 |
| Oct 31, 2025 | 18,050.00 | 18,175.00 | 18,000.00 | 18,150.00 | 18,150.00 | 0.83% | 23,000 |
| Oct 30, 2025 | 18,000.00 | 18,050.00 | 18,000.00 | 18,000.00 | 18,000.00 | - | 31,100 |
| Oct 29, 2025 | 18,075.00 | 18,100.00 | 17,700.00 | 18,000.00 | 18,000.00 | -0.28% | 72,100 |
| Oct 28, 2025 | 18,200.00 | 18,200.00 | 17,975.00 | 18,050.00 | 18,050.00 | -0.14% | 20,400 |
| Oct 27, 2025 | 18,200.00 | 18,225.00 | 18,000.00 | 18,075.00 | 18,075.00 | -0.69% | 27,900 |
| Oct 24, 2025 | 18,050.00 | 18,300.00 | 18,050.00 | 18,200.00 | 18,200.00 | 0.83% | 12,000 |
| Oct 23, 2025 | 18,075.00 | 18,100.00 | 18,050.00 | 18,050.00 | 18,050.00 | - | 14,400 |
| Oct 22, 2025 | 18,150.00 | 18,175.00 | 18,050.00 | 18,050.00 | 18,050.00 | -0.28% | 9,600 |
| Oct 21, 2025 | 18,025.00 | 18,125.00 | 17,900.00 | 18,100.00 | 18,100.00 | 0.42% | 54,400 |
| Oct 20, 2025 | 18,150.00 | 18,300.00 | 18,000.00 | 18,025.00 | 18,025.00 | -0.69% | 27,500 |
| Oct 17, 2025 | 18,000.00 | 18,200.00 | 17,900.00 | 18,150.00 | 18,150.00 | - | 21,600 |
| Oct 16, 2025 | 18,050.00 | 18,200.00 | 17,850.00 | 18,150.00 | 18,150.00 | 0.55% | 51,400 |
| Oct 15, 2025 | 18,050.00 | 18,250.00 | 17,900.00 | 18,050.00 | 18,050.00 | - | 17,600 |
| Oct 14, 2025 | 18,175.00 | 18,250.00 | 17,975.00 | 18,050.00 | 18,050.00 | -0.69% | 55,400 |
| Oct 13, 2025 | 18,300.00 | 18,300.00 | 17,900.00 | 18,175.00 | 18,175.00 | -0.68% | 44,400 |
| Oct 10, 2025 | 18,200.00 | 18,300.00 | 18,075.00 | 18,300.00 | 18,300.00 | 0.55% | 13,000 |
| Oct 9, 2025 | 18,050.00 | 18,200.00 | 18,000.00 | 18,200.00 | 18,200.00 | 0.97% | 17,600 |
| Oct 8, 2025 | 18,200.00 | 18,200.00 | 18,000.00 | 18,025.00 | 18,025.00 | -0.96% | 19,500 |
| Oct 7, 2025 | 18,300.00 | 18,300.00 | 18,150.00 | 18,200.00 | 18,200.00 | -0.55% | 13,300 |
| Oct 6, 2025 | 18,300.00 | 18,300.00 | 17,950.00 | 18,300.00 | 18,300.00 | - | 74,200 |
| Oct 3, 2025 | 18,200.00 | 18,350.00 | 18,200.00 | 18,300.00 | 18,300.00 | 0.55% | 34,500 |
| Oct 2, 2025 | 18,300.00 | 18,300.00 | 18,025.00 | 18,200.00 | 18,200.00 | -0.55% | 9,300 |
| Oct 1, 2025 | 18,275.00 | 18,300.00 | 18,100.00 | 18,300.00 | 18,300.00 | - | 32,800 |
| Sep 30, 2025 | 18,300.00 | 18,350.00 | 18,150.00 | 18,300.00 | 18,300.00 | - | 36,400 |
| Sep 29, 2025 | 18,325.00 | 18,350.00 | 18,300.00 | 18,300.00 | 18,300.00 | - | 24,700 |
| Sep 26, 2025 | 18,275.00 | 18,300.00 | 18,100.00 | 18,300.00 | 18,300.00 | 0.27% | 45,900 |
| Sep 25, 2025 | 18,300.00 | 18,300.00 | 18,200.00 | 18,250.00 | 18,250.00 | -0.27% | 8,100 |
| Sep 24, 2025 | 18,275.00 | 18,300.00 | 18,175.00 | 18,300.00 | 18,300.00 | - | 66,800 |
| Sep 23, 2025 | 18,300.00 | 18,300.00 | 18,100.00 | 18,300.00 | 18,300.00 | - | 25,500 |
| Sep 22, 2025 | 18,500.00 | 18,500.00 | 18,200.00 | 18,300.00 | 18,300.00 | 0.27% | 11,800 |