Price History - BYAN

Kembali ke Company
Ticker: BYAN
Company: Bayan Resources Tbk
Date Open High Low Close Volume Value
06-Oct-2025 18,300.00 18,300.00 17,950.00 18,300.00 74,200 0
03-Oct-2025 18,200.00 18,350.00 18,200.00 18,300.00 34,500 0
02-Oct-2025 18,300.00 18,300.00 18,025.00 18,200.00 9,300 0
01-Oct-2025 18,275.00 18,300.00 18,100.00 18,300.00 32,800 0
30-Sep-2025 18,300.00 18,350.00 18,150.00 18,300.00 36,400 0
29-Sep-2025 18,325.00 18,350.00 18,300.00 18,300.00 24,700 0
26-Sep-2025 18,275.00 18,300.00 18,100.00 18,300.00 45,900 0
25-Sep-2025 18,300.00 18,300.00 18,200.00 18,250.00 8,100 0
24-Sep-2025 18,275.00 18,300.00 18,175.00 18,300.00 66,800 0
23-Sep-2025 18,300.00 18,300.00 18,100.00 18,300.00 25,500 0
22-Sep-2025 18,500.00 18,500.00 18,200.00 18,300.00 11,800 0
19-Sep-2025 18,200.00 18,250.00 18,200.00 18,250.00 42,500 0
18-Sep-2025 18,425.00 18,500.00 18,200.00 18,200.00 37,500 0
17-Sep-2025 18,400.00 18,425.00 18,100.00 18,425.00 4,800 0
16-Sep-2025 18,575.00 18,575.00 18,350.00 18,350.00 24,300 0
15-Sep-2025 18,300.00 18,600.00 18,175.00 18,575.00 20,100 0
12-Sep-2025 18,350.00 18,350.00 18,200.00 18,300.00 7,900 0
11-Sep-2025 18,100.00 18,675.00 18,000.00 18,350.00 23,800 0
10-Sep-2025 17,925.00 18,225.00 17,925.00 18,100.00 10,400 0
09-Sep-2025 17,975.00 17,975.00 17,900.00 17,925.00 15,900 0
08-Sep-2025 18,150.00 18,150.00 17,975.00 17,975.00 16,600 0
04-Sep-2025 18,150.00 18,225.00 18,050.00 18,150.00 10,000 0
03-Sep-2025 18,100.00 18,275.00 18,100.00 18,150.00 7,900 0
02-Sep-2025 17,925.00 18,225.00 17,925.00 18,100.00 21,800 0
01-Sep-2025 18,025.00 18,050.00 17,850.00 17,925.00 39,900 0
29-Aug-2025 18,250.00 18,250.00 18,075.00 18,150.00 30,100 0
28-Aug-2025 18,275.00 18,325.00 18,225.00 18,250.00 10,000 0
27-Aug-2025 18,325.00 18,325.00 18,225.00 18,275.00 4,500 0
26-Aug-2025 18,350.00 18,350.00 18,300.00 18,325.00 6,200 0
25-Aug-2025 18,400.00 18,400.00 18,200.00 18,325.00 14,100 0
22-Aug-2025 18,350.00 18,350.00 18,200.00 18,200.00 13,800 0
21-Aug-2025 18,300.00 18,350.00 18,200.00 18,350.00 5,400 0
20-Aug-2025 18,275.00 18,350.00 18,250.00 18,275.00 25,500 0
19-Aug-2025 18,300.00 18,375.00 18,275.00 18,275.00 16,200 0
15-Aug-2025 18,325.00 18,425.00 18,300.00 18,300.00 57,800 0
14-Aug-2025 18,300.00 18,350.00 18,250.00 18,300.00 26,000 0
13-Aug-2025 18,325.00 18,325.00 18,150.00 18,300.00 94,600 0
12-Aug-2025 18,300.00 18,350.00 18,225.00 18,300.00 35,700 0
11-Aug-2025 18,350.00 18,350.00 18,300.00 18,300.00 21,400 0
08-Aug-2025 18,350.00 18,400.00 18,350.00 18,350.00 26,300 0
07-Aug-2025 18,425.00 18,425.00 18,350.00 18,425.00 26,800 0
06-Aug-2025 18,500.00 18,500.00 18,400.00 18,425.00 21,100 0
05-Aug-2025 18,600.00 18,700.00 18,500.00 18,500.00 14,500 0
04-Aug-2025 18,600.00 18,700.00 18,500.00 18,600.00 31,000 0
01-Aug-2025 18,575.00 18,675.00 18,525.00 18,600.00 8,300 0
31-Jul-2025 18,550.00 18,700.00 18,350.00 18,600.00 53,800 0
30-Jul-2025 18,800.00 18,900.00 18,650.00 18,725.00 49,800 0
29-Jul-2025 19,025.00 19,025.00 18,700.00 18,900.00 94,400 0
28-Jul-2025 19,100.00 19,100.00 18,975.00 19,025.00 10,100 0
25-Jul-2025 19,200.00 19,200.00 18,875.00 19,100.00 37,000 0
24-Jul-2025 19,150.00 19,250.00 19,025.00 19,125.00 45,500 0
23-Jul-2025 19,375.00 19,375.00 19,200.00 19,200.00 26,500 0
22-Jul-2025 19,050.00 19,400.00 19,050.00 19,225.00 20,200 0
21-Jul-2025 19,175.00 19,250.00 19,000.00 19,025.00 17,500 0
18-Jul-2025 19,275.00 19,375.00 18,975.00 19,000.00 66,700 0
17-Jul-2025 19,375.00 19,375.00 19,100.00 19,200.00 38,600 0
16-Jul-2025 19,600.00 19,650.00 19,100.00 19,400.00 35,600 0
15-Jul-2025 19,400.00 19,625.00 19,200.00 19,600.00 34,500 0
14-Jul-2025 19,575.00 19,575.00 19,250.00 19,400.00 15,200 0
11-Jul-2025 19,375.00 19,625.00 19,375.00 19,575.00 8,100 0
10-Jul-2025 19,675.00 19,675.00 19,200.00 19,375.00 35,700 0
09-Jul-2025 19,900.00 19,900.00 19,650.00 19,675.00 9,500 0
08-Jul-2025 19,800.00 19,975.00 19,600.00 19,975.00 12,000 0
07-Jul-2025 19,650.00 19,800.00 19,500.00 19,800.00 8,300 0
04-Jul-2025 19,775.00 19,800.00 19,750.00 19,750.00 20,500 0
03-Jul-2025 19,725.00 19,850.00 19,450.00 19,800.00 10,900 0
02-Jul-2025 19,750.00 19,875.00 19,400.00 19,725.00 32,400 0
01-Jul-2025 19,550.00 19,900.00 19,550.00 19,900.00 8,700 0
30-Jun-2025 19,250.00 19,800.00 19,250.00 19,800.00 4,900 0
26-Jun-2025 19,625.00 19,625.00 19,000.00 19,550.00 12,900 0
25-Jun-2025 19,800.00 19,900.00 19,550.00 19,550.00 23,800 0
24-Jun-2025 19,800.00 19,800.00 19,750.00 19,800.00 6,800 0
23-Jun-2025 19,775.00 19,800.00 19,700.00 19,775.00 32,100 0
20-Jun-2025 19,700.00 19,775.00 19,700.00 19,775.00 15,800 0
19-Jun-2025 19,500.00 19,700.00 19,500.00 19,700.00 8,800 0
18-Jun-2025 19,575.00 19,725.00 19,525.00 19,550.00 13,200 0
17-Jun-2025 19,700.00 19,725.00 19,575.00 19,575.00 12,800 0
16-Jun-2025 20,000.00 20,000.00 19,700.00 19,700.00 6,300 0
13-Jun-2025 19,950.00 20,000.00 19,775.00 20,000.00 6,600 0
12-Jun-2025 19,800.00 20,000.00 19,775.00 19,950.00 12,300 0
11-Jun-2025 19,775.00 19,975.00 19,775.00 19,800.00 9,900 0
10-Jun-2025 19,750.00 19,775.00 19,725.00 19,775.00 13,200 0
05-Jun-2025 19,775.00 19,850.00 19,775.00 19,775.00 11,800 0
04-Jun-2025 19,850.00 19,900.00 19,750.00 19,775.00 7,500 0
03-Jun-2025 19,850.00 19,900.00 19,850.00 19,850.00 10,000 0
02-Jun-2025 19,900.00 19,950.00 19,850.00 19,850.00 7,300 0
28-May-2025 20,000.00 20,000.00 19,900.00 19,900.00 1,600 0
27-May-2025 19,975.00 20,000.00 19,950.00 19,950.00 7,900 0
26-May-2025 19,950.00 20,000.00 19,925.00 19,975.00 7,100 0
23-May-2025 19,975.00 19,975.00 19,875.00 19,975.00 6,200 0
22-May-2025 19,950.00 19,975.00 19,800.00 19,950.00 17,300 0
21-May-2025 19,925.00 20,000.00 19,900.00 19,950.00 9,200 0
20-May-2025 20,000.00 20,050.00 19,950.00 19,950.00 7,200 0
19-May-2025 20,000.00 20,025.00 19,850.00 20,025.00 13,500 0
16-May-2025 19,925.00 20,075.00 19,900.00 20,000.00 6,200 0
15-May-2025 20,100.00 20,200.00 19,900.00 19,975.00 44,300 0
14-May-2025 20,150.00 20,200.00 19,875.00 20,100.00 68,200 0
09-May-2025 20,200.00 20,225.00 20,100.00 20,200.00 49,700 0
08-May-2025 20,225.00 20,225.00 20,000.00 20,225.00 59,100 0
07-May-2025 20,150.00 20,250.00 19,825.00 20,225.00 104,800 0