PT Bayan Resources Tbk. (IDX:BYAN)
Indonesia · Delayed Price · Currency is IDR 14,075
-500 (-3.43%)
Aug 31, 2026, 4:12 PM WIB
PT Bayan Resources Tbk. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 14,550.00 | 14,550.00 | 13,825.00 | 14,050.00 | - | -3.60% | 1,043,000 |
| Aug 28, 2026 | 15,050.00 | 15,200.00 | 14,400.00 | 14,575.00 | 14,575.00 | -2.83% | 863,200 |
| Aug 27, 2026 | 15,500.00 | 15,500.00 | 14,950.00 | 15,000.00 | 15,000.00 | -2.12% | 1,389,600 |
| Aug 26, 2026 | 15,100.00 | 15,975.00 | 14,700.00 | 15,325.00 | 15,325.00 | 1.49% | 1,802,800 |
| Aug 24, 2026 | 15,600.00 | 15,600.00 | 14,900.00 | 15,100.00 | 15,100.00 | -3.21% | 468,700 |
| Aug 21, 2026 | 15,925.00 | 16,475.00 | 15,525.00 | 15,600.00 | 15,600.00 | -3.55% | 1,154,800 |
| Aug 20, 2026 | 16,000.00 | 17,450.00 | 15,700.00 | 16,175.00 | 16,175.00 | 3.35% | 2,681,700 |
| Aug 19, 2026 | 14,700.00 | 18,650.00 | 14,700.00 | 15,650.00 | 15,650.00 | -9.41% | 4,283,300 |
| Aug 18, 2026 | 15,500.00 | 17,275.00 | 15,500.00 | 17,275.00 | 17,275.00 | 19.97% | 7,224,500 |
| Aug 14, 2026 | 12,000.00 | 14,400.00 | 11,100.00 | 14,400.00 | 14,400.00 | 20.00% | 1,271,200 |
| Aug 13, 2026 | 12,025.00 | 12,050.00 | 12,000.00 | 12,000.00 | 12,000.00 | -0.21% | 10,100 |
| Aug 12, 2026 | 12,025.00 | 12,125.00 | 12,000.00 | 12,025.00 | 12,025.00 | - | 3,900 |
| Aug 11, 2026 | 12,050.00 | 12,075.00 | 12,000.00 | 12,025.00 | 12,025.00 | - | 4,800 |
| Aug 10, 2026 | 12,100.00 | 12,200.00 | 12,000.00 | 12,025.00 | 12,025.00 | -0.62% | 8,100 |
| Aug 7, 2026 | 12,125.00 | 12,125.00 | 12,050.00 | 12,100.00 | 12,100.00 | -0.21% | 31,500 |
| Aug 6, 2026 | 12,025.00 | 12,125.00 | 12,000.00 | 12,125.00 | 12,125.00 | 0.62% | 41,200 |
| Aug 5, 2026 | 12,075.00 | 12,250.00 | 12,025.00 | 12,050.00 | 12,050.00 | -0.21% | 8,100 |
| Aug 4, 2026 | 12,025.00 | 12,100.00 | 12,025.00 | 12,075.00 | 12,075.00 | 0.21% | 6,200 |
| Aug 3, 2026 | 12,025.00 | 12,175.00 | 12,025.00 | 12,050.00 | 12,050.00 | 0.21% | 7,600 |
| Jul 31, 2026 | 12,075.00 | 12,200.00 | 12,025.00 | 12,025.00 | 12,025.00 | -0.41% | 8,900 |
| Jul 30, 2026 | 12,150.00 | 12,150.00 | 12,000.00 | 12,075.00 | 12,075.00 | -0.62% | 8,600 |
| Jul 29, 2026 | 12,175.00 | 12,200.00 | 12,000.00 | 12,150.00 | 12,150.00 | - | 12,400 |
| Jul 28, 2026 | 12,075.00 | 12,175.00 | 12,075.00 | 12,150.00 | 12,150.00 | 0.62% | 10,800 |
| Jul 27, 2026 | 12,000.00 | 12,400.00 | 12,000.00 | 12,075.00 | 12,075.00 | 0.84% | 25,000 |
| Jul 24, 2026 | 12,175.00 | 12,350.00 | 11,825.00 | 11,975.00 | 11,975.00 | -1.64% | 28,300 |
| Jul 23, 2026 | 12,000.00 | 12,525.00 | 12,000.00 | 12,175.00 | 12,175.00 | 1.46% | 91,400 |
| Jul 22, 2026 | 12,225.00 | 12,250.00 | 12,000.00 | 12,000.00 | 12,000.00 | -0.21% | 35,500 |
| Jul 21, 2026 | 12,150.00 | 12,450.00 | 12,025.00 | 12,025.00 | 12,025.00 | - | 37,600 |
| Jul 20, 2026 | 12,000.00 | 12,225.00 | 11,750.00 | 12,025.00 | 12,025.00 | 0.21% | 115,500 |
| Jul 17, 2026 | 11,675.00 | 12,350.00 | 11,600.00 | 12,000.00 | 12,000.00 | 3.00% | 85,100 |
| Jul 16, 2026 | 11,500.00 | 12,000.00 | 11,500.00 | 11,650.00 | 11,650.00 | 1.30% | 18,600 |
| Jul 15, 2026 | 11,425.00 | 11,800.00 | 11,275.00 | 11,500.00 | 11,500.00 | 0.66% | 93,100 |
| Jul 14, 2026 | 11,350.00 | 11,500.00 | 11,325.00 | 11,425.00 | 11,425.00 | 0.66% | 10,400 |
| Jul 13, 2026 | 11,375.00 | 11,575.00 | 11,125.00 | 11,350.00 | 11,350.00 | 1.34% | 20,100 |
| Jul 10, 2026 | 11,475.00 | 11,475.00 | 11,125.00 | 11,200.00 | 11,200.00 | -1.32% | 44,700 |
| Jul 9, 2026 | 11,425.00 | 11,425.00 | 11,175.00 | 11,350.00 | 11,350.00 | 0.22% | 18,200 |
| Jul 8, 2026 | 11,425.00 | 11,450.00 | 11,300.00 | 11,325.00 | 11,325.00 | -0.88% | 19,200 |
| Jul 7, 2026 | 11,475.00 | 11,600.00 | 11,425.00 | 11,425.00 | 11,425.00 | -0.44% | 47,400 |
| Jul 6, 2026 | 11,575.00 | 11,575.00 | 11,425.00 | 11,475.00 | 11,475.00 | -1.08% | 10,300 |
| Jul 3, 2026 | 11,625.00 | 11,800.00 | 11,525.00 | 11,600.00 | 11,600.00 | -0.43% | 29,400 |
| Jul 2, 2026 | 11,700.00 | 11,725.00 | 11,450.00 | 11,650.00 | 11,650.00 | -0.85% | 19,900 |
| Jul 1, 2026 | 11,425.00 | 11,950.00 | 11,225.00 | 11,750.00 | 11,750.00 | 2.84% | 33,300 |
| Jun 30, 2026 | 11,800.00 | 11,800.00 | 11,425.00 | 11,425.00 | 11,425.00 | -2.77% | 55,100 |
| Jun 29, 2026 | 12,000.00 | 12,050.00 | 11,750.00 | 11,750.00 | 11,750.00 | - | 33,200 |
| Jun 26, 2026 | 11,800.00 | 12,300.00 | 11,650.00 | 11,750.00 | 11,750.00 | -0.42% | 44,200 |
| Jun 25, 2026 | 11,800.00 | 12,150.00 | 11,800.00 | 11,800.00 | 11,800.00 | - | 57,000 |
| Jun 24, 2026 | 12,125.00 | 12,600.00 | 11,625.00 | 11,800.00 | 11,800.00 | -0.84% | 209,400 |
| Jun 23, 2026 | 12,425.00 | 12,700.00 | 11,325.00 | 11,900.00 | 11,900.00 | -9.85% | 350,500 |
| Jun 22, 2026 | 11,000.00 | 13,200.00 | 11,000.00 | 13,200.00 | 13,200.00 | 22.99% | 828,400 |
| Jun 19, 2026 | 9,700.00 | 11,225.00 | 9,700.00 | 11,000.00 | 10,732.72 | 13.40% | 249,300 |