PT Bayan Resources Tbk(ID:BYAN)
Rp8,725.00-225.00 (-2.51%)
ID:BYAN
PT Bayan Resources Tbk historical prices
Rp8,725.00
At close:-225.00 (-2.51%)
PT Bayan Resources Tbk (BYAN) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 8,950.00 | 9,075.00 | 8,600.00 | 8,725.00 | 8,725.00 | -2.51% | 298,200 | 0.14 |
| Nov 10, 2026 | 8,825.00 | 9,100.00 | 8,725.00 | 8,950.00 | 8,950.00 | +3.77% | 471,100 | 0.23 |
| Nov 09, 2026 | 8,525.00 | 8,925.00 | 8,525.00 | 8,675.00 | 8,675.00 | +0.58% | 393,500 | 0.19 |
| Nov 06, 2026 | 8,500.00 | 8,750.00 | 8,250.00 | 8,625.00 | 8,625.00 | +0.58% | 226,900 | 0.11 |
| Nov 05, 2026 | 8,575.00 | 8,800.00 | 8,375.00 | 8,575.00 | 8,575.00 | +1.18% | 413,200 | 0.20 |
| Nov 04, 2026 | 8,600.00 | 8,600.00 | 8,125.00 | 8,475.00 | 8,475.00 | -1.45% | 436,100 | 0.21 |
| Nov 03, 2026 | 8,975.00 | 9,050.00 | 8,600.00 | 8,600.00 | 8,600.00 | -4.18% | 486,100 | 0.24 |
| Nov 02, 2026 | 9,175.00 | 9,200.00 | 8,725.00 | 8,975.00 | 8,975.00 | -1.91% | 848,800 | 0.42 |
| Oct 30, 2026 | 9,550.00 | 9,725.00 | 8,900.00 | 9,150.00 | 9,150.00 | -4.19% | 770,700 | 0.38 |
| Oct 29, 2026 | 9,925.00 | 10,075.00 | 9,550.00 | 9,550.00 | 9,550.00 | -3.78% | 747,500 | 0.37 |
| Oct 28, 2026 | 9,950.00 | 10,125.00 | 9,700.00 | 9,925.00 | 9,925.00 | -0.25% | 510,400 | 0.26 |
| Oct 27, 2026 | 10,425.00 | 10,600.00 | 9,775.00 | 9,950.00 | 9,950.00 | -4.10% | 1,173,700 | 0.60 |
| Oct 26, 2026 | 10,775.00 | 11,000.00 | 10,350.00 | 10,375.00 | 10,375.00 | -3.49% | 555,800 | 0.28 |
| Oct 23, 2026 | 10,875.00 | 11,100.00 | 10,625.00 | 10,750.00 | 10,750.00 | +1.42% | 939,200 | 0.48 |
| Oct 22, 2026 | 10,200.00 | 11,400.00 | 9,775.00 | 10,600.00 | 10,600.00 | +3.16% | 1,969,900 | 1.03 |
| Oct 21, 2026 | 9,975.00 | 10,300.00 | 9,350.00 | 10,275.00 | 10,275.00 | +3.01% | 1,996,700 | 1.06 |
| Oct 20, 2026 | 10,100.00 | 10,250.00 | 9,700.00 | 9,975.00 | 9,975.00 | -3.86% | 2,242,900 | 1.21 |
| Oct 19, 2026 | 11,100.00 | 11,100.00 | 10,375.00 | 10,375.00 | 10,375.00 | -6.95% | 696,800 | 0.38 |
| Oct 16, 2026 | 9,450.00 | 11,400.00 | 9,450.00 | 11,150.00 | 11,150.00 | +0.45% | 4,390,200 | 2.48 |
| Oct 15, 2026 | 11,325.00 | 11,325.00 | 10,575.00 | 11,100.00 | 11,100.00 | -1.77% | 1,843,200 | 1.06 |
| Oct 14, 2026 | 11,325.00 | 11,500.00 | 11,075.00 | 11,300.00 | 11,300.00 | +0.44% | 484,200 | 0.28 |
| Oct 13, 2026 | 11,175.00 | 11,375.00 | 11,025.00 | 11,250.00 | 11,250.00 | -0.44% | 1,151,600 | 0.67 |
| Oct 12, 2026 | 11,800.00 | 11,975.00 | 11,200.00 | 11,300.00 | 11,300.00 | -4.03% | 1,816,000 | 1.07 |
| Oct 09, 2026 | 12,275.00 | 12,275.00 | 11,500.00 | 11,775.00 | 11,775.00 | -4.07% | 2,656,900 | 1.61 |
| Oct 08, 2026 | 12,600.00 | 12,800.00 | 12,200.00 | 12,275.00 | 12,275.00 | -2.19% | 1,788,000 | 1.10 |
| Oct 07, 2026 | 13,450.00 | 14,250.00 | 12,500.00 | 12,550.00 | 12,550.00 | -6.69% | 6,719,300 | 4.44 |
| Oct 06, 2026 | 12,300.00 | 13,550.00 | 12,050.00 | 13,450.00 | 13,450.00 | +9.80% | 5,749,600 | 4.04 |
| Oct 05, 2026 | 11,750.00 | 12,250.00 | 11,725.00 | 12,250.00 | 12,250.00 | +4.26% | 1,457,800 | 1.04 |
| Oct 02, 2026 | 11,700.00 | 11,850.00 | 11,650.00 | 11,750.00 | 11,750.00 | +0.86% | 617,200 | 0.44 |
| Oct 01, 2026 | 11,800.00 | 11,900.00 | 11,525.00 | 11,650.00 | 11,650.00 | -1.27% | 722,900 | 0.52 |
| Sep 30, 2026 | 11,950.00 | 12,175.00 | 11,800.00 | 11,800.00 | 11,800.00 | -1.05% | 1,086,700 | 0.80 |
| Sep 29, 2026 | 11,950.00 | 12,250.00 | 11,600.00 | 11,925.00 | 11,925.00 | -0.21% | 1,043,400 | 0.77 |
| Sep 28, 2026 | 12,100.00 | 12,350.00 | 11,825.00 | 11,950.00 | 11,950.00 | -1.24% | 2,227,600 | 1.70 |
| Sep 25, 2026 | 12,450.00 | 12,475.00 | 12,050.00 | 12,100.00 | 12,100.00 | -2.22% | 1,329,200 | 1.03 |
| Sep 24, 2026 | 12,350.00 | 12,550.00 | 11,875.00 | 12,375.00 | 12,375.00 | +0.61% | 2,467,000 | 1.97 |
| Sep 23, 2026 | 11,950.00 | 12,575.00 | 11,400.00 | 12,300.00 | 12,300.00 | +3.80% | 3,295,100 | 2.74 |
| Sep 22, 2026 | 13,125.00 | 13,575.00 | 11,800.00 | 11,850.00 | 11,850.00 | -9.71% | 7,785,600 | 7.21 |
| Sep 21, 2026 | 13,750.00 | 13,875.00 | 12,100.00 | 13,125.00 | 13,125.00 | -5.06% | 7,647,200 | 7.95 |
| Sep 18, 2026 | 13,825.00 | 13,825.00 | 13,100.00 | 13,825.00 | 13,825.00 | +19.96% | 11,454,300 | 14.59 |
| Sep 17, 2026 | 11,350.00 | 11,800.00 | 11,200.00 | 11,525.00 | 11,525.00 | +1.54% | 2,908,100 | 3.87 |
| Sep 16, 2026 | 10,200.00 | 12,225.00 | 10,175.00 | 11,350.00 | 11,350.00 | +11.27% | 9,855,500 | 16.44 |
| Sep 15, 2026 | 10,925.00 | 11,000.00 | 10,075.00 | 10,200.00 | 10,200.00 | -8.11% | 2,441,600 | 4.34 |
| Sep 14, 2026 | 12,350.00 | 12,400.00 | 10,625.00 | 11,100.00 | 11,100.00 | -10.12% | 1,949,300 | 3.58 |
| Sep 11, 2026 | 12,900.00 | 13,000.00 | 12,150.00 | 12,350.00 | 12,350.00 | -5.73% | 1,183,100 | 2.25 |
| Sep 10, 2026 | 13,300.00 | 13,650.00 | 13,100.00 | 13,100.00 | 13,100.00 | -4.90% | 1,567,600 | 3.11 |
| Sep 09, 2026 | 13,775.00 | 13,850.00 | 13,300.00 | 13,775.00 | 13,775.00 | 0.00% | 1,514,700 | 3.13 |
| Sep 08, 2026 | 14,000.00 | 14,000.00 | 13,600.00 | 13,775.00 | 13,775.00 | -0.18% | 328,900 | 0.69 |
| Sep 07, 2026 | 13,850.00 | 14,000.00 | 13,775.00 | 13,800.00 | 13,800.00 | 0.00% | 358,600 | 0.75 |
| Sep 04, 2026 | 13,825.00 | 14,325.00 | 13,775.00 | 13,800.00 | 13,800.00 | -0.18% | 800,700 | 1.72 |
| Sep 03, 2026 | 14,000.00 | 14,000.00 | 13,650.00 | 13,825.00 | 13,825.00 | +0.91% | 593,300 | 1.30 |
