Singapore markets open in 14 minutes
Straits Times Index
3,292.93 -3.96 (-0.12%) S&P 500
5,127.79 +63.59 (+1.26%) Dow
38,675.68 +449.98 (+1.18%) Nasdaq
16,156.33 +315.33 (+1.99%) Bitcoin USD
64,217.31 +721.97 (+1.14%) CMC Crypto 200
1,334.57 +57.59 (+4.51%)
PT Bayan Resources Tbk. (BYAN.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 03:31PM WIB
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 19,000.0000 | 19,100.0000 | 18,950.0000 | 19,100.0000 | 19,100.0000 | 331,800 |
| 02 May 2024 | 18,975.0000 | 19,025.0000 | 18,750.0000 | 19,000.0000 | 19,000.0000 | 65,200 |
| 30 Apr 2024 | 18,800.0000 | 19,050.0000 | 18,750.0000 | 18,950.0000 | 18,950.0000 | 78,200 |
| 29 Apr 2024 | 18,800.0000 | 19,000.0000 | 18,700.0000 | 19,000.0000 | 19,000.0000 | 44,200 |
| 26 Apr 2024 | 19,000.0000 | 19,000.0000 | 18,775.0000 | 18,875.0000 | 18,875.0000 | 17,900 |
| 25 Apr 2024 | 19,075.0000 | 19,100.0000 | 18,850.0000 | 19,025.0000 | 19,025.0000 | 27,300 |
| 24 Apr 2024 | 18,550.0000 | 19,100.0000 | 18,550.0000 | 19,050.0000 | 19,050.0000 | 112,100 |
| 23 Apr 2024 | 19,000.0000 | 19,100.0000 | 18,500.0000 | 18,500.0000 | 18,500.0000 | 159,300 |
| 22 Apr 2024 | 19,100.0000 | 19,100.0000 | 18,875.0000 | 18,925.0000 | 18,925.0000 | 24,100 |
| 19 Apr 2024 | 19,100.0000 | 19,100.0000 | 18,850.0000 | 19,100.0000 | 19,100.0000 | 43,300 |
| 18 Apr 2024 | 19,100.0000 | 19,100.0000 | 18,975.0000 | 19,075.0000 | 19,075.0000 | 51,300 |
| 17 Apr 2024 | 19,075.0000 | 19,075.0000 | 18,925.0000 | 18,975.0000 | 18,975.0000 | 25,100 |
| 16 Apr 2024 | 18,550.0000 | 19,150.0000 | 18,050.0000 | 19,075.0000 | 19,075.0000 | 65,100 |
| 05 Apr 2024 | 19,050.0000 | 19,100.0000 | 18,775.0000 | 18,800.0000 | 18,800.0000 | 46,000 |
| 04 Apr 2024 | 19,050.0000 | 19,050.0000 | 18,975.0000 | 19,050.0000 | 19,050.0000 | 23,200 |
| 03 Apr 2024 | 19,125.0000 | 19,125.0000 | 18,825.0000 | 19,025.0000 | 19,025.0000 | 38,200 |
| 02 Apr 2024 | 19,100.0000 | 19,275.0000 | 19,075.0000 | 19,100.0000 | 19,100.0000 | 38,500 |
| 01 Apr 2024 | 19,100.0000 | 19,200.0000 | 19,000.0000 | 19,050.0000 | 19,050.0000 | 30,500 |
| 28 Mar 2024 | 18,950.0000 | 19,150.0000 | 18,950.0000 | 19,000.0000 | 19,000.0000 | 33,400 |
| 27 Mar 2024 | 19,250.0000 | 19,325.0000 | 18,500.0000 | 18,950.0000 | 18,950.0000 | 111,100 |
| 26 Mar 2024 | 19,450.0000 | 19,450.0000 | 19,050.0000 | 19,250.0000 | 19,250.0000 | 100,100 |
| 25 Mar 2024 | 19,350.0000 | 19,350.0000 | 19,025.0000 | 19,025.0000 | 19,025.0000 | 100,200 |
| 22 Mar 2024 | 19,325.0000 | 19,475.0000 | 19,225.0000 | 19,475.0000 | 19,475.0000 | 61,900 |
| 21 Mar 2024 | 19,425.0000 | 19,500.0000 | 19,100.0000 | 19,450.0000 | 19,450.0000 | 103,400 |
| 20 Mar 2024 | 19,400.0000 | 19,475.0000 | 19,300.0000 | 19,450.0000 | 19,450.0000 | 42,400 |
| 19 Mar 2024 | 19,400.0000 | 19,475.0000 | 19,275.0000 | 19,400.0000 | 19,400.0000 | 81,900 |
| 18 Mar 2024 | 19,300.0000 | 19,500.0000 | 19,300.0000 | 19,400.0000 | 19,400.0000 | 45,900 |
| 15 Mar 2024 | 19,450.0000 | 19,475.0000 | 19,300.0000 | 19,400.0000 | 19,400.0000 | 22,300 |
| 14 Mar 2024 | 19,450.0000 | 19,500.0000 | 19,300.0000 | 19,500.0000 | 19,500.0000 | 36,800 |
| 13 Mar 2024 | 19,350.0000 | 19,500.0000 | 19,275.0000 | 19,475.0000 | 19,475.0000 | 60,300 |
| 08 Mar 2024 | 19,300.0000 | 19,500.0000 | 19,150.0000 | 19,500.0000 | 19,500.0000 | 105,600 |
| 07 Mar 2024 | 19,250.0000 | 19,350.0000 | 19,250.0000 | 19,325.0000 | 19,325.0000 | 37,300 |
| 06 Mar 2024 | 19,400.0000 | 19,400.0000 | 19,175.0000 | 19,400.0000 | 19,400.0000 | 34,400 |
| 05 Mar 2024 | 19,300.0000 | 19,450.0000 | 19,000.0000 | 19,425.0000 | 19,425.0000 | 134,600 |
| 04 Mar 2024 | 19,325.0000 | 19,475.0000 | 19,325.0000 | 19,450.0000 | 19,450.0000 | 20,400 |
| 01 Mar 2024 | 19,375.0000 | 19,500.0000 | 19,375.0000 | 19,500.0000 | 19,500.0000 | 44,400 |
| 29 Feb 2024 | 19,300.0000 | 19,500.0000 | 19,050.0000 | 19,500.0000 | 19,500.0000 | 338,500 |
| 28 Feb 2024 | 19,450.0000 | 19,500.0000 | 19,375.0000 | 19,475.0000 | 19,475.0000 | 50,900 |
| 27 Feb 2024 | 19,375.0000 | 19,500.0000 | 19,375.0000 | 19,475.0000 | 19,475.0000 | 16,900 |
| 26 Feb 2024 | 19,300.0000 | 19,525.0000 | 19,300.0000 | 19,375.0000 | 19,375.0000 | 29,800 |
| 23 Feb 2024 | 19,500.0000 | 19,550.0000 | 19,300.0000 | 19,550.0000 | 19,550.0000 | 33,000 |
| 22 Feb 2024 | 19,350.0000 | 19,600.0000 | 19,350.0000 | 19,500.0000 | 19,500.0000 | 55,000 |
| 21 Feb 2024 | 19,000.0000 | 19,625.0000 | 19,000.0000 | 19,600.0000 | 19,600.0000 | 129,800 |
| 20 Feb 2024 | 19,450.0000 | 19,600.0000 | 18,900.0000 | 19,000.0000 | 19,000.0000 | 65,500 |
| 19 Feb 2024 | 19,500.0000 | 19,600.0000 | 19,450.0000 | 19,600.0000 | 19,600.0000 | 5,700 |
| 16 Feb 2024 | 19,550.0000 | 19,625.0000 | 19,525.0000 | 19,525.0000 | 19,525.0000 | 42,800 |
| 15 Feb 2024 | 19,650.0000 | 19,700.0000 | 19,500.0000 | 19,700.0000 | 19,700.0000 | 66,400 |
| 13 Feb 2024 | 19,650.0000 | 19,700.0000 | 19,450.0000 | 19,675.0000 | 19,675.0000 | 128,300 |
| 12 Feb 2024 | 19,575.0000 | 19,700.0000 | 19,475.0000 | 19,700.0000 | 19,700.0000 | 133,900 |
| 07 Feb 2024 | 19,675.0000 | 19,675.0000 | 19,550.0000 | 19,675.0000 | 19,675.0000 | 37,200 |
| 06 Feb 2024 | 19,550.0000 | 19,700.0000 | 19,550.0000 | 19,675.0000 | 19,675.0000 | 21,200 |
| 05 Feb 2024 | 19,700.0000 | 19,700.0000 | 19,575.0000 | 19,700.0000 | 19,700.0000 | 28,000 |
| 02 Feb 2024 | 19,550.0000 | 19,750.0000 | 19,550.0000 | 19,750.0000 | 19,750.0000 | 32,800 |
| 01 Feb 2024 | 19,700.0000 | 19,725.0000 | 19,650.0000 | 19,725.0000 | 19,725.0000 | 49,800 |
| 31 Jan 2024 | 19,650.0000 | 19,700.0000 | 19,525.0000 | 19,700.0000 | 19,700.0000 | 35,300 |
| 30 Jan 2024 | 19,650.0000 | 19,700.0000 | 19,500.0000 | 19,700.0000 | 19,700.0000 | 40,200 |
| 29 Jan 2024 | 19,700.0000 | 19,725.0000 | 19,400.0000 | 19,700.0000 | 19,700.0000 | 37,700 |
| 26 Jan 2024 | 19,550.0000 | 19,725.0000 | 19,350.0000 | 19,700.0000 | 19,700.0000 | 26,100 |
| 25 Jan 2024 | 19,475.0000 | 19,725.0000 | 19,400.0000 | 19,550.0000 | 19,550.0000 | 46,700 |
| 24 Jan 2024 | 19,400.0000 | 19,700.0000 | 19,400.0000 | 19,700.0000 | 19,700.0000 | 47,800 |
| 23 Jan 2024 | 19,525.0000 | 19,800.0000 | 18,900.0000 | 19,800.0000 | 19,800.0000 | 221,600 |
| 22 Jan 2024 | 19,825.0000 | 19,825.0000 | 19,200.0000 | 19,800.0000 | 19,800.0000 | 50,700 |
| 19 Jan 2024 | 19,825.0000 | 19,825.0000 | 17,250.0000 | 19,825.0000 | 19,825.0000 | 208,600 |
| 18 Jan 2024 | 19,750.0000 | 19,825.0000 | 19,650.0000 | 19,825.0000 | 19,825.0000 | 39,700 |
| 17 Jan 2024 | 19,600.0000 | 19,800.0000 | 19,600.0000 | 19,675.0000 | 19,675.0000 | 27,700 |
| 16 Jan 2024 | 19,750.0000 | 19,775.0000 | 19,600.0000 | 19,775.0000 | 19,775.0000 | 52,600 |
| 15 Jan 2024 | 19,650.0000 | 19,800.0000 | 19,650.0000 | 19,750.0000 | 19,750.0000 | 28,800 |
| 12 Jan 2024 | 19,750.0000 | 19,750.0000 | 19,550.0000 | 19,700.0000 | 19,700.0000 | 76,600 |
| 11 Jan 2024 | 19,750.0000 | 19,825.0000 | 19,600.0000 | 19,750.0000 | 19,750.0000 | 188,600 |
| 10 Jan 2024 | 19,900.0000 | 19,900.0000 | 19,800.0000 | 19,825.0000 | 19,825.0000 | 25,700 |
| 09 Jan 2024 | 19,700.0000 | 19,900.0000 | 19,700.0000 | 19,900.0000 | 19,900.0000 | 138,600 |
| 08 Jan 2024 | 20,000.0000 | 20,000.0000 | 19,550.0000 | 19,775.0000 | 19,775.0000 | 60,900 |
| 05 Jan 2024 | 19,575.0000 | 19,925.0000 | 19,500.0000 | 19,900.0000 | 19,900.0000 | 130,600 |
| 04 Jan 2024 | 19,625.0000 | 19,625.0000 | 19,250.0000 | 19,525.0000 | 19,525.0000 | 112,500 |
| 03 Jan 2024 | 19,950.0000 | 19,950.0000 | 19,600.0000 | 19,600.0000 | 19,600.0000 | 56,100 |
| 02 Jan 2024 | 19,825.0000 | 19,950.0000 | 19,650.0000 | 19,950.0000 | 19,950.0000 | 53,800 |
| 29 Dec 2023 | 19,800.0000 | 20,000.0000 | 19,650.0000 | 19,900.0000 | 19,900.0000 | 169,100 |
| 28 Dec 2023 | 19,400.0000 | 19,900.0000 | 19,375.0000 | 19,825.0000 | 19,825.0000 | 123,900 |
| 27 Dec 2023 | 19,500.0000 | 19,500.0000 | 19,200.0000 | 19,300.0000 | 19,300.0000 | 42,700 |
| 22 Dec 2023 | 19,500.0000 | 19,500.0000 | 19,300.0000 | 19,500.0000 | 19,500.0000 | 54,200 |
| 21 Dec 2023 | 19,400.0000 | 19,525.0000 | 19,175.0000 | 19,525.0000 | 19,525.0000 | 105,700 |
| 20 Dec 2023 | 19,200.0000 | 19,500.0000 | 18,900.0000 | 19,475.0000 | 19,475.0000 | 88,900 |
| 19 Dec 2023 | 19,000.0000 | 19,200.0000 | 18,900.0000 | 19,200.0000 | 19,200.0000 | 49,100 |
| 18 Dec 2023 | 19,500.0000 | 19,500.0000 | 18,875.0000 | 19,000.0000 | 19,000.0000 | 59,800 |
| 18 Dec 2023 | 232.74 Dividend | |||||
| 15 Dec 2023 | 19,000.0000 | 19,500.0000 | 18,900.0000 | 19,500.0000 | 19,267.2598 | 226,200 |
| 14 Dec 2023 | 19,000.0000 | 19,050.0000 | 18,825.0000 | 19,000.0000 | 18,773.2266 | 45,500 |
| 13 Dec 2023 | 18,975.0000 | 19,000.0000 | 18,650.0000 | 19,000.0000 | 18,773.2266 | 98,400 |
| 12 Dec 2023 | 18,975.0000 | 18,975.0000 | 18,700.0000 | 18,975.0000 | 18,748.5254 | 62,300 |
| 11 Dec 2023 | 19,000.0000 | 19,250.0000 | 18,700.0000 | 18,975.0000 | 18,748.5254 | 162,700 |
| 08 Dec 2023 | 19,000.0000 | 19,000.0000 | 18,800.0000 | 19,000.0000 | 18,773.2266 | 39,000 |
| 07 Dec 2023 | 19,100.0000 | 19,100.0000 | 18,600.0000 | 19,000.0000 | 18,773.2266 | 114,600 |
| 06 Dec 2023 | 19,175.0000 | 19,175.0000 | 18,825.0000 | 19,000.0000 | 18,773.2266 | 105,700 |
| 05 Dec 2023 | 19,200.0000 | 19,200.0000 | 18,750.0000 | 19,175.0000 | 18,946.1387 | 130,000 |
| 04 Dec 2023 | 19,250.0000 | 19,250.0000 | 19,025.0000 | 19,200.0000 | 18,970.8398 | 106,800 |
| 01 Dec 2023 | 19,275.0000 | 19,275.0000 | 19,025.0000 | 19,250.0000 | 19,020.2441 | 92,800 |
| 30 Nov 2023 | 19,275.0000 | 19,275.0000 | 19,025.0000 | 19,275.0000 | 19,044.9453 | 130,200 |
| 29 Nov 2023 | 19,325.0000 | 19,325.0000 | 19,175.0000 | 19,275.0000 | 19,044.9453 | 67,800 |
| 28 Nov 2023 | 19,400.0000 | 19,400.0000 | 19,250.0000 | 19,325.0000 | 19,094.3477 | 59,600 |
| 27 Nov 2023 | 19,400.0000 | 19,400.0000 | 19,100.0000 | 19,400.0000 | 19,168.4531 | 58,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.