PT Bayan Resources Tbk. (IDX:BYAN)
Indonesia · Delayed Price · Currency is IDR 9,150.00
-400.00 (-4.19%)
Oct 30, 2026, 4:11 PM WIB
PT Bayan Resources Tbk. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 9,550.00 | 9,725.00 | 8,900.00 | 9,150.00 | 9,150.00 | -4.19% | 772,000 |
| Oct 29, 2026 | 9,925.00 | 10,075.00 | 9,550.00 | 9,550.00 | 9,550.00 | -3.78% | 747,500 |
| Oct 28, 2026 | 9,950.00 | 10,125.00 | 9,700.00 | 9,925.00 | 9,925.00 | -0.25% | 510,400 |
| Oct 27, 2026 | 10,425.00 | 10,600.00 | 9,775.00 | 9,950.00 | 9,950.00 | -4.10% | 1,173,700 |
| Oct 26, 2026 | 10,775.00 | 11,000.00 | 10,350.00 | 10,375.00 | 10,375.00 | -3.49% | 555,800 |
| Oct 23, 2026 | 10,875.00 | 11,100.00 | 10,625.00 | 10,750.00 | 10,750.00 | 1.42% | 939,200 |
| Oct 22, 2026 | 10,200.00 | 11,400.00 | 9,775.00 | 10,600.00 | 10,600.00 | 3.16% | 1,969,900 |
| Oct 21, 2026 | 9,975.00 | 10,300.00 | 9,350.00 | 10,275.00 | 10,275.00 | 3.01% | 1,996,700 |
| Oct 20, 2026 | 10,100.00 | 10,250.00 | 9,700.00 | 9,975.00 | 9,975.00 | -3.86% | 2,242,900 |
| Oct 19, 2026 | 11,100.00 | 11,100.00 | 10,375.00 | 10,375.00 | 10,375.00 | -6.95% | 696,800 |
| Oct 16, 2026 | 9,450.00 | 11,400.00 | 9,450.00 | 11,150.00 | 11,150.00 | 0.45% | 4,390,200 |
| Oct 15, 2026 | 11,325.00 | 11,325.00 | 10,575.00 | 11,100.00 | 11,100.00 | -1.77% | 1,843,200 |
| Oct 14, 2026 | 11,325.00 | 11,500.00 | 11,075.00 | 11,300.00 | 11,300.00 | 0.44% | 484,200 |
| Oct 13, 2026 | 11,175.00 | 11,375.00 | 11,025.00 | 11,250.00 | 11,250.00 | -0.44% | 1,151,600 |
| Oct 12, 2026 | 11,800.00 | 11,975.00 | 11,200.00 | 11,300.00 | 11,300.00 | -4.03% | 1,816,000 |
| Oct 9, 2026 | 12,275.00 | 12,275.00 | 11,500.00 | 11,775.00 | 11,775.00 | -4.07% | 2,656,900 |
| Oct 8, 2026 | 12,600.00 | 12,800.00 | 12,200.00 | 12,275.00 | 12,275.00 | -2.19% | 1,788,000 |
| Oct 7, 2026 | 13,450.00 | 14,250.00 | 12,500.00 | 12,550.00 | 12,550.00 | -6.69% | 6,719,300 |
| Oct 6, 2026 | 12,300.00 | 13,550.00 | 12,050.00 | 13,450.00 | 13,450.00 | 9.80% | 5,749,600 |
| Oct 5, 2026 | 11,750.00 | 12,250.00 | 11,725.00 | 12,250.00 | 12,250.00 | 4.26% | 1,457,800 |
| Oct 2, 2026 | 11,700.00 | 11,850.00 | 11,650.00 | 11,750.00 | 11,750.00 | 0.86% | 617,200 |
| Oct 1, 2026 | 11,800.00 | 11,900.00 | 11,525.00 | 11,650.00 | 11,650.00 | -1.27% | 722,900 |
| Sep 30, 2026 | 11,950.00 | 12,175.00 | 11,800.00 | 11,800.00 | 11,800.00 | -1.05% | 1,086,700 |
| Sep 29, 2026 | 11,950.00 | 12,250.00 | 11,600.00 | 11,925.00 | 11,925.00 | -0.21% | 1,043,400 |
| Sep 28, 2026 | 12,100.00 | 12,350.00 | 11,825.00 | 11,950.00 | 11,950.00 | -1.24% | 2,227,600 |
| Sep 25, 2026 | 12,450.00 | 12,475.00 | 12,050.00 | 12,100.00 | 12,100.00 | -2.22% | 1,329,200 |
| Sep 24, 2026 | 12,350.00 | 12,550.00 | 11,875.00 | 12,375.00 | 12,375.00 | 0.61% | 2,467,000 |
| Sep 23, 2026 | 11,950.00 | 12,575.00 | 11,400.00 | 12,300.00 | 12,300.00 | 3.80% | 3,295,100 |
| Sep 22, 2026 | 13,125.00 | 13,575.00 | 11,800.00 | 11,850.00 | 11,850.00 | -9.71% | 7,785,600 |
| Sep 21, 2026 | 13,750.00 | 13,875.00 | 12,100.00 | 13,125.00 | 13,125.00 | -5.06% | 7,647,200 |
| Sep 18, 2026 | 13,825.00 | 13,825.00 | 13,100.00 | 13,825.00 | 13,825.00 | 19.96% | 10,424,200 |
| Sep 17, 2026 | 11,350.00 | 11,800.00 | 11,200.00 | 11,525.00 | 11,525.00 | 1.54% | 2,908,100 |
| Sep 16, 2026 | 10,200.00 | 12,225.00 | 10,175.00 | 11,350.00 | 11,350.00 | 11.27% | 9,855,500 |
| Sep 15, 2026 | 10,925.00 | 11,000.00 | 10,075.00 | 10,200.00 | 10,200.00 | -8.11% | 2,441,600 |
| Sep 14, 2026 | 12,350.00 | 12,400.00 | 10,625.00 | 11,100.00 | 11,100.00 | -10.12% | 1,949,300 |
| Sep 11, 2026 | 12,900.00 | 13,000.00 | 12,150.00 | 12,350.00 | 12,350.00 | -5.73% | 1,183,100 |
| Sep 10, 2026 | 13,300.00 | 13,650.00 | 13,100.00 | 13,100.00 | 13,100.00 | -4.90% | 1,561,000 |
| Sep 9, 2026 | 13,775.00 | 13,850.00 | 13,300.00 | 13,775.00 | 13,775.00 | - | 1,514,700 |
| Sep 8, 2026 | 14,000.00 | 14,000.00 | 13,600.00 | 13,775.00 | 13,775.00 | -0.18% | 328,900 |
| Sep 7, 2026 | 13,850.00 | 14,000.00 | 13,775.00 | 13,800.00 | 13,800.00 | - | 358,600 |
| Sep 4, 2026 | 13,825.00 | 14,325.00 | 13,775.00 | 13,800.00 | 13,800.00 | -0.18% | 800,700 |
| Sep 3, 2026 | 14,000.00 | 14,000.00 | 13,650.00 | 13,825.00 | 13,825.00 | 0.91% | 593,300 |
| Sep 2, 2026 | 14,100.00 | 14,100.00 | 13,425.00 | 13,700.00 | 13,700.00 | -2.49% | 1,473,200 |
| Sep 1, 2026 | 14,075.00 | 14,250.00 | 13,875.00 | 14,050.00 | 14,050.00 | -0.18% | 534,900 |
| Aug 31, 2026 | 14,550.00 | 14,550.00 | 13,825.00 | 14,075.00 | 14,075.00 | -3.43% | 1,118,500 |
| 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 |