PT Bayan Resources Tbk. (IDX:BYAN)
Indonesia · Delayed Price · Currency is IDR 11,425
-25 (-0.22%)
May 20, 2026, 10:14 AM WIB
PT Bayan Resources Tbk. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 12,300.00 | 12,300.00 | 11,250.00 | 11,450.00 | 11,450.00 | -3.78% | 32,900 |
| May 18, 2026 | 11,200.00 | 12,025.00 | 10,400.00 | 11,900.00 | 11,900.00 | 6.25% | 97,700 |
| May 13, 2026 | 11,400.00 | 11,500.00 | 11,150.00 | 11,200.00 | 11,200.00 | -1.75% | 12,700 |
| May 12, 2026 | 11,850.00 | 11,875.00 | 11,275.00 | 11,400.00 | 11,400.00 | -3.80% | 13,900 |
| May 11, 2026 | 11,025.00 | 12,650.00 | 11,025.00 | 11,850.00 | 11,850.00 | 5.80% | 63,900 |
| May 8, 2026 | 11,250.00 | 11,575.00 | 11,150.00 | 11,200.00 | 11,200.00 | -0.44% | 164,100 |
| May 7, 2026 | 11,000.00 | 11,800.00 | 11,000.00 | 11,250.00 | 11,250.00 | 2.04% | 46,400 |
| May 6, 2026 | 11,175.00 | 11,175.00 | 11,000.00 | 11,025.00 | 11,025.00 | -1.34% | 23,800 |
| May 5, 2026 | 11,400.00 | 11,425.00 | 11,125.00 | 11,175.00 | 11,175.00 | -2.19% | 18,300 |
| May 4, 2026 | 11,400.00 | 11,450.00 | 11,350.00 | 11,425.00 | 11,425.00 | 0.22% | 28,600 |
| Apr 30, 2026 | 11,250.00 | 11,425.00 | 11,100.00 | 11,400.00 | 11,400.00 | -0.87% | 19,500 |
| Apr 29, 2026 | 11,500.00 | 11,550.00 | 11,425.00 | 11,500.00 | 11,500.00 | - | 9,500 |
| Apr 28, 2026 | 11,850.00 | 11,850.00 | 11,500.00 | 11,500.00 | 11,500.00 | -2.13% | 27,600 |
| Apr 27, 2026 | 12,025.00 | 12,025.00 | 11,525.00 | 11,750.00 | 11,750.00 | -2.08% | 35,400 |
| Apr 24, 2026 | 12,125.00 | 12,125.00 | 11,750.00 | 12,000.00 | 12,000.00 | -1.23% | 28,300 |
| Apr 23, 2026 | 12,400.00 | 12,400.00 | 12,000.00 | 12,150.00 | 12,150.00 | -1.62% | 20,800 |
| Apr 22, 2026 | 12,375.00 | 12,600.00 | 12,250.00 | 12,350.00 | 12,350.00 | -0.20% | 28,400 |
| Apr 21, 2026 | 12,300.00 | 12,450.00 | 12,050.00 | 12,375.00 | 12,375.00 | 0.61% | 24,600 |
| Apr 20, 2026 | 12,375.00 | 12,375.00 | 12,150.00 | 12,300.00 | 12,300.00 | -0.61% | 30,200 |
| Apr 17, 2026 | 12,500.00 | 12,500.00 | 12,100.00 | 12,375.00 | 12,375.00 | -1.00% | 45,200 |
| Apr 16, 2026 | 12,375.00 | 12,825.00 | 12,300.00 | 12,500.00 | 12,500.00 | 1.21% | 50,100 |
| Apr 15, 2026 | 12,400.00 | 12,500.00 | 12,350.00 | 12,350.00 | 12,350.00 | - | 125,500 |
| Apr 14, 2026 | 12,075.00 | 12,450.00 | 12,075.00 | 12,350.00 | 12,350.00 | 2.28% | 69,900 |
| Apr 13, 2026 | 12,025.00 | 12,200.00 | 12,000.00 | 12,075.00 | 12,075.00 | 0.42% | 36,100 |
| Apr 10, 2026 | 11,850.00 | 13,000.00 | 11,850.00 | 12,025.00 | 12,025.00 | 1.48% | 150,600 |
| Apr 9, 2026 | 11,150.00 | 12,000.00 | 11,000.00 | 11,850.00 | 11,850.00 | 6.52% | 176,100 |
| Apr 8, 2026 | 10,950.00 | 11,225.00 | 10,850.00 | 11,125.00 | 11,125.00 | 1.60% | 96,300 |
| Apr 7, 2026 | 10,200.00 | 11,100.00 | 10,150.00 | 10,950.00 | 10,950.00 | 9.23% | 85,200 |
| Apr 6, 2026 | 10,650.00 | 11,000.00 | 9,075.00 | 10,025.00 | 10,025.00 | -5.87% | 681,300 |
| Apr 2, 2026 | 11,425.00 | 11,425.00 | 10,650.00 | 10,650.00 | 10,650.00 | -6.78% | 134,900 |
| Apr 1, 2026 | 11,450.00 | 11,500.00 | 11,350.00 | 11,425.00 | 11,425.00 | -0.87% | 86,700 |
| Mar 31, 2026 | 11,925.00 | 11,925.00 | 11,500.00 | 11,525.00 | 11,525.00 | -3.35% | 68,700 |
| Mar 30, 2026 | 12,325.00 | 12,325.00 | 11,800.00 | 11,925.00 | 11,925.00 | -3.25% | 118,600 |
| Mar 27, 2026 | 12,500.00 | 12,500.00 | 12,325.00 | 12,325.00 | 12,325.00 | -1.00% | 12,400 |
| Mar 26, 2026 | 12,700.00 | 12,700.00 | 12,250.00 | 12,450.00 | 12,450.00 | -1.97% | 49,800 |
| Mar 25, 2026 | 12,700.00 | 12,750.00 | 12,675.00 | 12,700.00 | 12,700.00 | 0.40% | 43,200 |
| Mar 17, 2026 | 12,625.00 | 12,700.00 | 12,600.00 | 12,650.00 | 12,650.00 | 0.20% | 26,000 |
| Mar 16, 2026 | 12,975.00 | 12,975.00 | 12,450.00 | 12,625.00 | 12,625.00 | -2.51% | 21,900 |
| Mar 13, 2026 | 13,300.00 | 13,500.00 | 12,900.00 | 12,950.00 | 12,950.00 | -2.45% | 26,000 |
| Mar 12, 2026 | 12,975.00 | 13,400.00 | 12,975.00 | 13,275.00 | 13,275.00 | 2.91% | 54,600 |
| Mar 11, 2026 | 12,500.00 | 14,325.00 | 12,500.00 | 12,900.00 | 12,900.00 | 5.31% | 112,100 |
| Mar 10, 2026 | 11,850.00 | 12,250.00 | 11,850.00 | 12,250.00 | 12,250.00 | 3.38% | 71,600 |
| Mar 9, 2026 | 12,750.00 | 12,750.00 | 11,400.00 | 11,850.00 | 11,850.00 | -7.06% | 68,700 |
| Mar 6, 2026 | 13,375.00 | 13,375.00 | 12,675.00 | 12,750.00 | 12,750.00 | -4.67% | 87,300 |
| Mar 5, 2026 | 13,700.00 | 13,700.00 | 13,375.00 | 13,375.00 | 13,375.00 | -2.37% | 55,600 |
| Mar 4, 2026 | 14,000.00 | 14,200.00 | 13,650.00 | 13,700.00 | 13,700.00 | -1.44% | 132,800 |
| Mar 3, 2026 | 14,000.00 | 14,000.00 | 13,900.00 | 13,900.00 | 13,900.00 | -0.54% | 85,800 |
| Mar 2, 2026 | 14,000.00 | 14,000.00 | 13,875.00 | 13,975.00 | 13,975.00 | -0.18% | 37,100 |
| Feb 27, 2026 | 14,075.00 | 14,075.00 | 13,900.00 | 14,000.00 | 14,000.00 | -0.18% | 21,800 |
| Feb 26, 2026 | 14,175.00 | 14,175.00 | 14,025.00 | 14,025.00 | 14,025.00 | -1.06% | 15,900 |