PT Bayan Resources Tbk. (IDX:BYAN)
Indonesia · Delayed Price · Currency is IDR 11,425
-325 (-2.77%)
Jun 30, 2026, 4:02 PM WIB
PT Bayan Resources Tbk. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2026 | 9,600.00 | 9,700.00 | 9,550.00 | 9,700.00 | 9,464.30 | 1.04% | 138,200 |
| Jun 17, 2026 | 10,000.00 | 10,000.00 | 8,950.00 | 9,600.00 | 9,366.73 | -1.79% | 809,100 |
| Jun 15, 2026 | 9,725.00 | 9,800.00 | 9,700.00 | 9,775.00 | 9,537.48 | 0.77% | 156,600 |
| Jun 12, 2026 | 9,700.00 | 10,000.00 | 9,625.00 | 9,700.00 | 9,464.30 | - | 224,500 |
| Jun 11, 2026 | 9,850.00 | 9,850.00 | 9,600.00 | 9,700.00 | 9,464.30 | -1.77% | 76,000 |
| Jun 10, 2026 | 9,775.00 | 10,000.00 | 9,550.00 | 9,875.00 | 9,635.05 | 2.86% | 99,000 |
| Jun 9, 2026 | 9,400.00 | 9,900.00 | 9,250.00 | 9,600.00 | 9,366.73 | - | 126,400 |
| Jun 8, 2026 | 9,525.00 | 9,800.00 | 9,400.00 | 9,600.00 | 9,366.73 | 0.79% | 46,100 |
| Jun 5, 2026 | 9,925.00 | 9,950.00 | 9,500.00 | 9,525.00 | 9,293.56 | -4.03% | 37,000 |
| Jun 4, 2026 | 10,050.00 | 10,050.00 | 9,425.00 | 9,925.00 | 9,683.84 | -2.46% | 47,200 |
| Jun 3, 2026 | 9,800.00 | 10,500.00 | 9,475.00 | 10,175.00 | 9,927.76 | 3.30% | 73,700 |
| Jun 2, 2026 | 10,000.00 | 10,000.00 | 9,650.00 | 9,850.00 | 9,610.66 | 0.25% | 23,000 |
| May 29, 2026 | 9,825.00 | 10,625.00 | 9,575.00 | 9,825.00 | 9,586.27 | -1.01% | 73,500 |
| May 26, 2026 | 10,050.00 | 10,150.00 | 9,750.00 | 9,925.00 | 9,683.84 | -1.24% | 55,600 |
| May 25, 2026 | 10,000.00 | 10,225.00 | 9,575.00 | 10,050.00 | 9,805.80 | 0.50% | 72,100 |
| May 22, 2026 | 10,500.00 | 10,525.00 | 9,800.00 | 10,000.00 | 9,757.01 | -4.53% | 94,800 |
| May 21, 2026 | 10,850.00 | 10,850.00 | 10,375.00 | 10,475.00 | 10,220.47 | -6.47% | 45,900 |
| May 20, 2026 | 11,450.00 | 11,450.00 | 10,825.00 | 11,200.00 | 10,927.86 | -2.18% | 18,900 |
| May 19, 2026 | 12,300.00 | 12,300.00 | 11,250.00 | 11,450.00 | 11,171.78 | -3.78% | 34,800 |
| May 18, 2026 | 11,200.00 | 12,025.00 | 10,400.00 | 11,900.00 | 11,610.85 | 6.25% | 97,700 |
| May 13, 2026 | 11,400.00 | 11,500.00 | 11,150.00 | 11,200.00 | 10,927.86 | -1.75% | 12,000 |
| May 12, 2026 | 11,850.00 | 11,875.00 | 11,275.00 | 11,400.00 | 11,123.00 | -3.80% | 13,900 |
| May 11, 2026 | 11,025.00 | 12,650.00 | 11,025.00 | 11,850.00 | 11,562.06 | 5.80% | 63,900 |
| May 8, 2026 | 11,250.00 | 11,575.00 | 11,150.00 | 11,200.00 | 10,927.86 | -0.44% | 164,100 |
| May 7, 2026 | 11,000.00 | 11,800.00 | 11,000.00 | 11,250.00 | 10,976.64 | 2.04% | 46,400 |
| May 6, 2026 | 11,175.00 | 11,175.00 | 11,000.00 | 11,025.00 | 10,757.11 | -1.34% | 23,800 |
| May 5, 2026 | 11,400.00 | 11,425.00 | 11,125.00 | 11,175.00 | 10,903.46 | -2.19% | 18,300 |
| May 4, 2026 | 11,400.00 | 11,450.00 | 11,350.00 | 11,425.00 | 11,147.39 | 0.22% | 28,600 |
| Apr 30, 2026 | 11,250.00 | 11,425.00 | 11,100.00 | 11,400.00 | 11,123.00 | -0.87% | 19,500 |
| Apr 29, 2026 | 11,500.00 | 11,550.00 | 11,425.00 | 11,500.00 | 11,220.57 | - | 9,500 |
| Apr 28, 2026 | 11,850.00 | 11,850.00 | 11,500.00 | 11,500.00 | 11,220.57 | -2.13% | 27,600 |
| Apr 27, 2026 | 12,025.00 | 12,025.00 | 11,525.00 | 11,750.00 | 11,464.49 | -2.08% | 35,400 |
| Apr 24, 2026 | 12,125.00 | 12,125.00 | 11,750.00 | 12,000.00 | 11,708.42 | -1.23% | 28,300 |
| Apr 23, 2026 | 12,400.00 | 12,400.00 | 12,000.00 | 12,150.00 | 11,854.77 | -1.62% | 20,800 |
| Apr 22, 2026 | 12,375.00 | 12,600.00 | 12,250.00 | 12,350.00 | 12,049.91 | -0.20% | 28,400 |
| Apr 21, 2026 | 12,300.00 | 12,450.00 | 12,050.00 | 12,375.00 | 12,074.30 | 0.61% | 24,600 |
| Apr 20, 2026 | 12,375.00 | 12,375.00 | 12,150.00 | 12,300.00 | 12,001.13 | -0.61% | 30,200 |
| Apr 17, 2026 | 12,500.00 | 12,500.00 | 12,100.00 | 12,375.00 | 12,074.30 | -1.00% | 45,200 |
| Apr 16, 2026 | 12,375.00 | 12,825.00 | 12,300.00 | 12,500.00 | 12,196.27 | 1.21% | 50,100 |
| Apr 15, 2026 | 12,400.00 | 12,500.00 | 12,350.00 | 12,350.00 | 12,049.91 | - | 125,500 |
| Apr 14, 2026 | 12,075.00 | 12,450.00 | 12,075.00 | 12,350.00 | 12,049.91 | 2.28% | 69,900 |
| Apr 13, 2026 | 12,025.00 | 12,200.00 | 12,000.00 | 12,075.00 | 11,781.59 | 0.42% | 36,100 |
| Apr 10, 2026 | 11,850.00 | 13,000.00 | 11,850.00 | 12,025.00 | 11,732.81 | 1.48% | 150,600 |