PT Bayan Resources Tbk. (IDX:BYAN)
Indonesia · Delayed Price · Currency is IDR 18,250
+25 (0.14%)
Sep 26, 2025, 10:49 AM WIB
PT Bayan Resources Tbk. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 18,275.00 | 18,300.00 | 18,200.00 | 18,200.00 | - | -0.27% | 20,100 |
| Sep 25, 2025 | 18,300.00 | 18,300.00 | 18,200.00 | 18,250.00 | 18,250.00 | -0.27% | 8,200 |
| 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 | - | 26,200 |
| Sep 22, 2025 | 18,500.00 | 18,500.00 | 18,200.00 | 18,300.00 | 18,300.00 | 0.27% | 11,800 |
| Sep 19, 2025 | 18,200.00 | 18,250.00 | 18,200.00 | 18,250.00 | 18,250.00 | 0.27% | 42,500 |
| Sep 18, 2025 | 18,425.00 | 18,500.00 | 18,200.00 | 18,200.00 | 18,200.00 | -1.22% | 37,500 |
| Sep 17, 2025 | 18,400.00 | 18,425.00 | 18,100.00 | 18,425.00 | 18,425.00 | 0.41% | 4,800 |
| Sep 16, 2025 | 18,575.00 | 18,575.00 | 18,350.00 | 18,350.00 | 18,350.00 | -1.21% | 24,300 |
| Sep 15, 2025 | 18,300.00 | 18,600.00 | 18,175.00 | 18,575.00 | 18,575.00 | 1.50% | 20,100 |
| Sep 12, 2025 | 18,350.00 | 18,350.00 | 18,200.00 | 18,300.00 | 18,300.00 | -0.27% | 7,900 |
| Sep 11, 2025 | 18,100.00 | 18,675.00 | 18,000.00 | 18,350.00 | 18,350.00 | 1.38% | 23,800 |
| Sep 10, 2025 | 17,925.00 | 18,225.00 | 17,925.00 | 18,100.00 | 18,100.00 | 0.98% | 15,400 |
| Sep 9, 2025 | 17,975.00 | 17,975.00 | 17,900.00 | 17,925.00 | 17,925.00 | -0.28% | 15,900 |
| Sep 8, 2025 | 18,150.00 | 18,150.00 | 17,975.00 | 17,975.00 | 17,975.00 | -0.96% | 16,600 |
| Sep 4, 2025 | 18,150.00 | 18,225.00 | 18,050.00 | 18,150.00 | 18,150.00 | - | 10,000 |
| Sep 3, 2025 | 18,100.00 | 18,275.00 | 18,100.00 | 18,150.00 | 18,150.00 | 0.28% | 8,300 |
| Sep 2, 2025 | 17,925.00 | 18,225.00 | 17,925.00 | 18,100.00 | 18,100.00 | 0.98% | 21,800 |
| Sep 1, 2025 | 18,025.00 | 18,050.00 | 17,850.00 | 17,925.00 | 17,925.00 | -1.24% | 39,900 |
| Aug 29, 2025 | 18,250.00 | 18,250.00 | 18,075.00 | 18,150.00 | 18,150.00 | -0.55% | 30,100 |
| 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 |