Price History - BYAN

Kembali ke Company
Ticker: BYAN
Company: Bayan Resources Tbk
Date Open High Low Close Volume Value
06-May-2025 19,875.00 20,250.00 19,700.00 20,150.00 84,100 0
05-May-2025 19,675.00 19,950.00 19,600.00 19,600.00 25,100 0
02-May-2025 19,775.00 19,900.00 19,775.00 19,900.00 8,100 0
30-Apr-2025 19,875.00 19,875.00 19,775.00 19,775.00 27,400 0
29-Apr-2025 19,975.00 19,975.00 19,875.00 19,875.00 19,000 0
28-Apr-2025 19,925.00 19,975.00 19,825.00 19,975.00 28,700 0
25-Apr-2025 19,675.00 19,950.00 19,675.00 19,950.00 25,500 0
24-Apr-2025 19,875.00 19,900.00 19,650.00 19,900.00 19,400 0
23-Apr-2025 19,750.00 19,950.00 19,750.00 19,875.00 10,700 0
22-Apr-2025 19,675.00 19,950.00 19,575.00 19,925.00 38,100 0
21-Apr-2025 19,975.00 19,975.00 19,500.00 19,675.00 29,900 0
17-Apr-2025 19,975.00 20,000.00 19,775.00 20,000.00 57,400 0
16-Apr-2025 20,000.00 20,000.00 19,700.00 20,000.00 29,700 0
15-Apr-2025 19,250.00 20,000.00 19,250.00 20,000.00 76,900 0
14-Apr-2025 20,000.00 20,000.00 17,025.00 17,025.00 65,200 0
11-Apr-2025 20,075.00 20,125.00 19,900.00 20,000.00 71,100 0
10-Apr-2025 19,775.00 20,075.00 19,775.00 20,075.00 44,500 0
09-Apr-2025 19,875.00 20,000.00 19,875.00 20,000.00 51,400 0
08-Apr-2025 19,700.00 20,025.00 19,625.00 19,875.00 67,100 0
27-Mar-2025 20,025.00 20,050.00 20,000.00 20,025.00 43,900 0
26-Mar-2025 19,700.00 20,000.00 19,700.00 20,000.00 21,800 0
25-Mar-2025 19,975.00 20,000.00 19,925.00 20,000.00 49,500 0
24-Mar-2025 19,925.00 20,000.00 19,650.00 20,000.00 36,700 0
21-Mar-2025 19,975.00 20,000.00 19,625.00 20,000.00 46,600 0
20-Mar-2025 19,825.00 20,000.00 19,700.00 19,975.00 40,400 0
19-Mar-2025 19,825.00 20,050.00 19,500.00 20,000.00 40,500 0
18-Mar-2025 20,100.00 20,200.00 19,900.00 20,000.00 60,700 0
17-Mar-2025 20,125.00 20,225.00 19,825.00 20,125.00 47,800 0
14-Mar-2025 19,775.00 20,250.00 19,775.00 20,225.00 68,700 0
13-Mar-2025 19,700.00 20,200.00 19,675.00 20,075.00 29,300 0
12-Mar-2025 19,700.00 19,800.00 19,700.00 19,725.00 12,900 0
11-Mar-2025 19,725.00 19,800.00 19,575.00 19,800.00 35,300 0
10-Mar-2025 19,700.00 19,800.00 19,700.00 19,800.00 20,900 0
07-Mar-2025 19,725.00 19,775.00 19,550.00 19,750.00 55,400 0
06-Mar-2025 19,725.00 19,850.00 19,600.00 19,725.00 23,900 0
05-Mar-2025 19,700.00 19,750.00 19,600.00 19,750.00 33,700 0
04-Mar-2025 19,700.00 19,800.00 18,625.00 19,650.00 27,000 0
03-Mar-2025 19,275.00 19,800.00 19,275.00 19,700.00 81,500 0
28-Feb-2025 19,500.00 19,500.00 19,000.00 19,275.00 26,400 0
27-Feb-2025 19,100.00 19,200.00 18,725.00 19,175.00 51,700 0
26-Feb-2025 19,300.00 19,500.00 19,025.00 19,100.00 62,900 0
25-Feb-2025 19,475.00 19,650.00 19,300.00 19,500.00 14,100 0
24-Feb-2025 20,000.00 20,000.00 19,225.00 19,725.00 45,600 0
21-Feb-2025 20,000.00 20,100.00 19,975.00 20,000.00 27,000 0
20-Feb-2025 20,075.00 20,125.00 20,000.00 20,100.00 48,700 0
19-Feb-2025 20,025.00 20,100.00 19,975.00 20,100.00 33,600 0
18-Feb-2025 20,100.00 20,100.00 20,025.00 20,025.00 25,200 0
17-Feb-2025 20,100.00 20,200.00 20,075.00 20,075.00 17,500 0
14-Feb-2025 20,100.00 20,250.00 20,075.00 20,225.00 109,500 0
13-Feb-2025 20,150.00 20,200.00 20,075.00 20,200.00 47,100 0
12-Feb-2025 20,100.00 20,200.00 20,025.00 20,200.00 82,500 0
11-Feb-2025 20,100.00 20,200.00 19,375.00 20,150.00 66,300 0
10-Feb-2025 20,275.00 20,325.00 20,100.00 20,100.00 14,100 0
07-Feb-2025 20,300.00 20,450.00 20,100.00 20,400.00 87,400 0
06-Feb-2025 20,375.00 20,450.00 20,150.00 20,375.00 50,400 0
05-Feb-2025 20,200.00 20,375.00 20,125.00 20,375.00 30,400 0
04-Feb-2025 20,200.00 20,350.00 20,175.00 20,350.00 27,000 0
03-Feb-2025 20,375.00 20,375.00 20,225.00 20,300.00 29,200 0
31-Jan-2025 20,375.00 20,425.00 20,300.00 20,425.00 53,100 0
30-Jan-2025 20,325.00 20,450.00 20,200.00 20,400.00 68,700 0
24-Jan-2025 20,375.00 20,425.00 20,200.00 20,425.00 29,400 0
23-Jan-2025 20,375.00 20,400.00 20,300.00 20,400.00 23,500 0
22-Jan-2025 20,350.00 20,425.00 20,325.00 20,375.00 25,200 0
21-Jan-2025 20,400.00 20,400.00 20,300.00 20,400.00 23,300 0
20-Jan-2025 20,500.00 20,500.00 20,225.00 20,400.00 39,400 0
17-Jan-2025 20,500.00 20,500.00 20,250.00 20,500.00 73,400 0
16-Jan-2025 20,450.00 20,500.00 20,350.00 20,475.00 27,800 0
15-Jan-2025 20,400.00 20,500.00 20,375.00 20,500.00 19,100 0
14-Jan-2025 20,625.00 20,625.00 20,350.00 20,375.00 22,200 0
13-Jan-2025 20,550.00 20,625.00 20,200.00 20,625.00 106,600 0
10-Jan-2025 19,950.00 20,600.00 19,925.00 20,600.00 127,300 0
09-Jan-2025 20,025.00 20,250.00 19,700.00 20,250.00 67,700 0
08-Jan-2025 20,050.00 20,050.00 19,725.00 20,050.00 92,500 0
07-Jan-2025 20,050.00 20,275.00 19,575.00 20,050.00 107,100 0
06-Jan-2025 20,625.00 20,650.00 20,050.00 20,050.00 82,900 0
03-Jan-2025 20,650.00 20,650.00 20,275.00 20,625.00 71,800 0
02-Jan-2025 20,275.00 20,675.00 20,050.00 20,675.00 144,000 0
30-Dec-2024 20,350.00 20,400.00 20,000.00 20,250.00 152,900 0
27-Dec-2024 20,350.00 20,400.00 20,125.00 20,200.00 80,400 0
24-Dec-2024 20,325.00 20,400.00 20,075.00 20,350.00 79,600 0
23-Dec-2024 20,375.00 20,475.00 19,925.00 20,325.00 119,300 0
20-Dec-2024 20,300.00 20,400.00 20,000.00 20,375.00 146,200 0
19-Dec-2024 20,000.00 20,450.00 20,000.00 20,300.00 141,800 0
18-Dec-2024 20,475.00 20,475.00 20,000.00 20,000.00 134,200 0
17-Dec-2024 20,475.00 20,675.00 20,250.00 20,475.00 179,600 0
16-Dec-2024 20,300.00 20,700.00 20,000.00 20,475.00 265,500 0
13-Dec-2024 20,700.00 20,850.00 20,300.00 20,300.00 171,800 0
12-Dec-2024 20,775.00 21,250.00 20,125.00 20,700.00 340,800 0
11-Dec-2024 20,000.00 21,375.00 20,000.00 20,700.00 675,900 0
10-Dec-2024 19,900.00 20,000.00 19,700.00 20,000.00 124,700 0
09-Dec-2024 19,850.00 20,000.00 19,750.00 19,900.00 199,800 0
06-Dec-2024 19,800.00 19,850.00 19,700.00 19,850.00 193,600 0
05-Dec-2024 19,800.00 19,825.00 19,675.00 19,800.00 26,400 0
04-Dec-2024 19,700.00 19,800.00 19,600.00 19,800.00 89,300 0
03-Dec-2024 19,650.00 19,700.00 19,350.00 19,700.00 215,500 0
02-Dec-2024 19,500.00 19,850.00 19,250.00 19,600.00 208,800 0
29-Nov-2024 19,525.00 19,575.00 19,325.00 19,575.00 75,300 0
28-Nov-2024 19,600.00 19,650.00 19,200.00 19,575.00 124,600 0
26-Nov-2024 19,850.00 19,850.00 19,300.00 19,600.00 282,900 0
25-Nov-2024 19,000.00 19,700.00 19,000.00 19,700.00 497,300 0