PT Bayan Resources Tbk. (IDX:BYAN)
Indonesia
· Delayed Price · Currency is IDR 11,850
-900 (-7.06%)
At close: Mar 9, 2026
PT Bayan Resources Tbk. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 12,750.00 | 12,750.00 | 11,400.00 | 11,850.00 | 11,850.00 | -7.06% | 68,700 |
| Mar 6, 2026 | 13,375.00 | 13,375.00 | 12,675.00 | 12,750.00 | 12,750.00 | -4.67% | 87,300 |
| Mar 5, 2026 | 13,700.00 | 13,700.00 | 13,375.00 | 13,375.00 | 13,375.00 | -2.37% | 55,600 |
| Mar 4, 2026 | 14,000.00 | 14,200.00 | 13,650.00 | 13,700.00 | 13,700.00 | -1.44% | 132,800 |
| Mar 3, 2026 | 14,000.00 | 14,000.00 | 13,900.00 | 13,900.00 | 13,900.00 | -0.54% | 85,800 |
| Mar 2, 2026 | 14,000.00 | 14,000.00 | 13,875.00 | 13,975.00 | 13,975.00 | -0.18% | 37,100 |
| Feb 27, 2026 | 14,075.00 | 14,075.00 | 13,900.00 | 14,000.00 | 14,000.00 | -0.18% | 21,800 |
| Feb 26, 2026 | 14,175.00 | 14,175.00 | 14,025.00 | 14,025.00 | 14,025.00 | -1.06% | 15,900 |
| Feb 25, 2026 | 14,225.00 | 14,225.00 | 14,100.00 | 14,175.00 | 14,175.00 | -0.18% | 12,800 |
| Feb 24, 2026 | 14,225.00 | 14,250.00 | 14,200.00 | 14,200.00 | 14,200.00 | - | 60,900 |
| Feb 23, 2026 | 14,250.00 | 14,300.00 | 13,925.00 | 14,200.00 | 14,200.00 | 1.07% | 63,900 |
| Feb 20, 2026 | 14,400.00 | 14,400.00 | 14,000.00 | 14,050.00 | 14,050.00 | -2.26% | 80,500 |
| Feb 19, 2026 | 14,450.00 | 14,450.00 | 14,200.00 | 14,375.00 | 14,375.00 | 1.05% | 36,300 |
| Feb 18, 2026 | 14,225.00 | 14,450.00 | 14,200.00 | 14,225.00 | 14,225.00 | 0.18% | 28,300 |
| Feb 13, 2026 | 14,250.00 | 14,400.00 | 14,200.00 | 14,200.00 | 14,200.00 | 0.18% | 35,700 |
| Feb 12, 2026 | 14,225.00 | 14,300.00 | 14,150.00 | 14,175.00 | 14,175.00 | -0.18% | 70,500 |
| Feb 11, 2026 | 14,175.00 | 14,375.00 | 14,150.00 | 14,200.00 | 14,200.00 | 0.35% | 49,800 |
| Feb 10, 2026 | 14,325.00 | 14,400.00 | 14,125.00 | 14,150.00 | 14,150.00 | -1.22% | 110,400 |
| Feb 9, 2026 | 14,550.00 | 14,550.00 | 14,250.00 | 14,325.00 | 14,325.00 | -1.72% | 56,800 |
| Feb 6, 2026 | 14,925.00 | 14,925.00 | 14,550.00 | 14,575.00 | 14,575.00 | -2.35% | 26,700 |
| Feb 5, 2026 | 15,000.00 | 15,000.00 | 14,800.00 | 14,925.00 | 14,925.00 | -0.50% | 80,800 |
| Feb 4, 2026 | 15,025.00 | 15,075.00 | 14,725.00 | 15,000.00 | 15,000.00 | -0.17% | 97,200 |
| Feb 3, 2026 | 15,300.00 | 15,600.00 | 15,000.00 | 15,025.00 | 15,025.00 | -1.80% | 122,800 |
| Feb 2, 2026 | 15,875.00 | 15,875.00 | 15,175.00 | 15,300.00 | 15,300.00 | -2.86% | 41,300 |
| Jan 30, 2026 | 15,725.00 | 16,175.00 | 15,725.00 | 15,750.00 | 15,750.00 | 0.16% | 30,100 |
| Jan 29, 2026 | 15,950.00 | 15,950.00 | 15,000.00 | 15,725.00 | 15,725.00 | -1.72% | 51,900 |
| Jan 28, 2026 | 14,300.00 | 16,500.00 | 14,300.00 | 16,000.00 | 16,000.00 | -3.61% | 90,100 |
| Jan 27, 2026 | 16,675.00 | 16,675.00 | 16,500.00 | 16,600.00 | 16,600.00 | -0.30% | 6,900 |
| Jan 26, 2026 | 17,000.00 | 17,000.00 | 16,575.00 | 16,650.00 | 16,650.00 | -2.06% | 48,600 |
| Jan 23, 2026 | 17,150.00 | 17,150.00 | 16,900.00 | 17,000.00 | 17,000.00 | -0.73% | 14,700 |
| Jan 22, 2026 | 16,950.00 | 17,225.00 | 16,950.00 | 17,125.00 | 17,125.00 | -0.58% | 9,100 |
| Jan 21, 2026 | 17,250.00 | 17,275.00 | 16,900.00 | 17,225.00 | 17,225.00 | -0.14% | 13,800 |
| Jan 20, 2026 | 17,200.00 | 17,300.00 | 17,000.00 | 17,250.00 | 17,250.00 | 0.29% | 8,800 |
| Jan 19, 2026 | 17,150.00 | 17,200.00 | 17,025.00 | 17,200.00 | 17,200.00 | 0.29% | 13,700 |
| Jan 15, 2026 | 17,150.00 | 17,150.00 | 17,000.00 | 17,150.00 | 17,150.00 | - | 5,600 |
| Jan 14, 2026 | 17,125.00 | 17,175.00 | 17,125.00 | 17,150.00 | 17,150.00 | 0.29% | 14,500 |
| Jan 13, 2026 | 17,050.00 | 17,100.00 | 16,700.00 | 17,100.00 | 17,100.00 | 0.29% | 13,400 |
| Jan 12, 2026 | 17,225.00 | 17,225.00 | 16,550.00 | 17,050.00 | 17,050.00 | -1.02% | 16,400 |
| Jan 9, 2026 | 17,200.00 | 17,275.00 | 16,550.00 | 17,225.00 | 17,225.00 | 0.15% | 31,200 |
| Jan 8, 2026 | 17,125.00 | 17,375.00 | 17,125.00 | 17,200.00 | 17,200.00 | 0.44% | 18,800 |
| Jan 7, 2026 | 17,375.00 | 17,400.00 | 16,975.00 | 17,125.00 | 17,125.00 | -1.44% | 25,100 |
| Jan 6, 2026 | 17,450.00 | 17,500.00 | 16,425.00 | 17,375.00 | 17,375.00 | -0.43% | 115,200 |
| Jan 5, 2026 | 16,425.00 | 17,550.00 | 16,425.00 | 17,450.00 | 17,450.00 | 6.73% | 181,300 |
| Jan 2, 2026 | 15,700.00 | 16,350.00 | 15,700.00 | 16,350.00 | 16,350.00 | 4.14% | 55,000 |
| Dec 30, 2025 | 15,775.00 | 16,000.00 | 15,675.00 | 15,700.00 | 15,700.00 | -0.48% | 17,900 |
| Dec 29, 2025 | 15,600.00 | 15,900.00 | 15,600.00 | 15,775.00 | 15,775.00 | 0.80% | 47,300 |
| Dec 24, 2025 | 15,950.00 | 15,950.00 | 15,625.00 | 15,650.00 | 15,650.00 | -1.11% | 21,600 |
| Dec 23, 2025 | 16,000.00 | 16,000.00 | 15,475.00 | 15,825.00 | 15,825.00 | -0.94% | 70,200 |
| Dec 22, 2025 | 15,950.00 | 16,000.00 | 15,950.00 | 15,975.00 | 15,975.00 | 0.16% | 20,500 |
| Dec 19, 2025 | 16,650.00 | 16,650.00 | 15,950.00 | 15,950.00 | 15,950.00 | -4.06% | 141,200 |
| Dec 18, 2025 | 16,975.00 | 16,975.00 | 16,550.00 | 16,625.00 | 16,625.00 | -2.06% | 24,400 |
| Dec 17, 2025 | 16,850.00 | 17,025.00 | 16,300.00 | 16,975.00 | 16,975.00 | 0.89% | 116,500 |
| Dec 16, 2025 | 16,900.00 | 16,950.00 | 16,700.00 | 16,825.00 | 16,825.00 | 0.15% | 118,000 |
| Dec 15, 2025 | 17,250.00 | 17,250.00 | 16,500.00 | 16,800.00 | 16,800.00 | -2.61% | 85,500 |
| Dec 12, 2025 | 17,200.00 | 17,375.00 | 17,200.00 | 17,250.00 | 17,250.00 | - | 5,100 |
| Dec 11, 2025 | 17,425.00 | 17,425.00 | 17,250.00 | 17,250.00 | 17,250.00 | -1.00% | 43,500 |
| Dec 10, 2025 | 17,450.00 | 17,450.00 | 17,250.00 | 17,425.00 | 17,425.00 | -0.43% | 11,600 |
| Dec 9, 2025 | 17,725.00 | 17,725.00 | 17,175.00 | 17,500.00 | 17,500.00 | -1.27% | 17,300 |
| Dec 8, 2025 | 17,775.00 | 17,775.00 | 17,550.00 | 17,725.00 | 17,725.00 | -0.28% | 27,500 |
| Dec 5, 2025 | 17,550.00 | 17,775.00 | 17,550.00 | 17,775.00 | 17,775.00 | 1.28% | 26,500 |
| Dec 4, 2025 | 17,500.00 | 17,550.00 | 17,375.00 | 17,550.00 | 17,550.00 | 0.29% | 14,300 |
| Dec 3, 2025 | 17,400.00 | 17,500.00 | 17,400.00 | 17,500.00 | 17,500.00 | 0.57% | 5,500 |
| Dec 2, 2025 | 17,525.00 | 17,575.00 | 17,150.00 | 17,400.00 | 17,400.00 | -0.71% | 93,700 |
| Dec 1, 2025 | 17,625.00 | 17,625.00 | 17,250.00 | 17,525.00 | 17,525.00 | -0.57% | 61,100 |
| Nov 28, 2025 | 17,500.00 | 17,700.00 | 17,375.00 | 17,625.00 | 17,625.00 | 1.29% | 25,500 |
| Nov 27, 2025 | 17,500.00 | 17,625.00 | 17,350.00 | 17,400.00 | 17,400.00 | -0.57% | 21,300 |
| Nov 26, 2025 | 17,375.00 | 17,500.00 | 17,375.00 | 17,500.00 | 17,500.00 | 0.72% | 28,800 |
| Nov 25, 2025 | 17,525.00 | 17,525.00 | 17,275.00 | 17,375.00 | 17,375.00 | -0.86% | 56,500 |
| Nov 24, 2025 | 17,750.00 | 17,750.00 | 17,250.00 | 17,525.00 | 17,525.00 | -1.27% | 70,300 |
| Nov 21, 2025 | 17,775.00 | 17,850.00 | 17,750.00 | 17,750.00 | 17,750.00 | -0.14% | 8,500 |
| Nov 20, 2025 | 17,700.00 | 17,800.00 | 17,675.00 | 17,775.00 | 17,775.00 | 0.42% | 8,300 |
| Nov 19, 2025 | 17,600.00 | 17,800.00 | 17,550.00 | 17,700.00 | 17,700.00 | 0.57% | 13,500 |
| Nov 18, 2025 | 17,900.00 | 17,900.00 | 17,500.00 | 17,600.00 | 17,600.00 | -1.68% | 54,800 |
| Nov 17, 2025 | 17,925.00 | 17,925.00 | 17,725.00 | 17,900.00 | 17,900.00 | -0.14% | 25,700 |
| Nov 14, 2025 | 17,750.00 | 18,000.00 | 17,750.00 | 17,925.00 | 17,925.00 | 0.99% | 11,600 |
| Nov 13, 2025 | 17,800.00 | 18,000.00 | 17,750.00 | 17,750.00 | 17,750.00 | -0.14% | 44,700 |
| Nov 12, 2025 | 18,000.00 | 18,025.00 | 17,775.00 | 17,775.00 | 17,775.00 | -1.25% | 47,500 |
| Nov 11, 2025 | 18,025.00 | 18,075.00 | 17,900.00 | 18,000.00 | 18,000.00 | -0.14% | 45,000 |
| Nov 10, 2025 | 17,875.00 | 18,150.00 | 17,875.00 | 18,025.00 | 18,025.00 | 0.84% | 31,500 |
| Nov 7, 2025 | 17,900.00 | 18,075.00 | 17,875.00 | 17,875.00 | 17,875.00 | -0.14% | 13,700 |
| Nov 6, 2025 | 18,200.00 | 18,200.00 | 17,900.00 | 17,900.00 | 17,900.00 | -0.97% | 69,900 |
| Nov 5, 2025 | 18,050.00 | 18,150.00 | 17,875.00 | 18,075.00 | 18,075.00 | 0.14% | 38,400 |
| Nov 4, 2025 | 18,150.00 | 18,150.00 | 17,950.00 | 18,050.00 | 18,050.00 | -0.55% | 16,100 |
| Nov 3, 2025 | 18,175.00 | 18,175.00 | 18,050.00 | 18,150.00 | 18,150.00 | - | 22,000 |
| Oct 31, 2025 | 18,050.00 | 18,175.00 | 18,000.00 | 18,150.00 | 18,150.00 | 0.83% | 23,000 |
| Oct 30, 2025 | 18,000.00 | 18,050.00 | 18,000.00 | 18,000.00 | 18,000.00 | - | 31,100 |
| Oct 29, 2025 | 18,075.00 | 18,100.00 | 17,700.00 | 18,000.00 | 18,000.00 | -0.28% | 72,100 |
| Oct 28, 2025 | 18,200.00 | 18,200.00 | 17,975.00 | 18,050.00 | 18,050.00 | -0.14% | 20,400 |
| Oct 27, 2025 | 18,200.00 | 18,225.00 | 18,000.00 | 18,075.00 | 18,075.00 | -0.69% | 27,900 |
| Oct 24, 2025 | 18,050.00 | 18,300.00 | 18,050.00 | 18,200.00 | 18,200.00 | 0.83% | 12,000 |
| Oct 23, 2025 | 18,075.00 | 18,100.00 | 18,050.00 | 18,050.00 | 18,050.00 | - | 14,400 |
| Oct 22, 2025 | 18,150.00 | 18,175.00 | 18,050.00 | 18,050.00 | 18,050.00 | -0.28% | 9,600 |
| Oct 21, 2025 | 18,025.00 | 18,125.00 | 17,900.00 | 18,100.00 | 18,100.00 | 0.42% | 54,400 |
| Oct 20, 2025 | 18,150.00 | 18,300.00 | 18,000.00 | 18,025.00 | 18,025.00 | -0.69% | 27,500 |
| Oct 17, 2025 | 18,000.00 | 18,200.00 | 17,900.00 | 18,150.00 | 18,150.00 | - | 21,600 |
| Oct 16, 2025 | 18,050.00 | 18,200.00 | 17,850.00 | 18,150.00 | 18,150.00 | 0.55% | 51,400 |
| Oct 15, 2025 | 18,050.00 | 18,250.00 | 17,900.00 | 18,050.00 | 18,050.00 | - | 17,600 |
| Oct 14, 2025 | 18,175.00 | 18,250.00 | 17,975.00 | 18,050.00 | 18,050.00 | -0.69% | 55,400 |
| Oct 13, 2025 | 18,300.00 | 18,300.00 | 17,900.00 | 18,175.00 | 18,175.00 | -0.68% | 44,400 |
| Oct 10, 2025 | 18,200.00 | 18,300.00 | 18,075.00 | 18,300.00 | 18,300.00 | 0.55% | 13,000 |