PT Bayan Resources Tbk. (IDX:BYAN)
Indonesia · Delayed Price · Currency is IDR 13,825
+2,300 (19.96%)
Sep 18, 2026, 4:13 PM WIB
PT Bayan Resources Tbk. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |