Efek Terdaftar

Bayan Resources Tbk, PT

Security name
Bayan Resources Tbk
Issuer
Bayan Resources Tbk, PT
ISIN Code
ID1000111701
Short Code
BYAN
Type
Saham Biasa
Listing Date
12 Agustus 2008
Stock Exchange
IDX
Status
Active
Nominal
10.00
Current Amount
33,333,335,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
COAL MINING
Number of Securities
33,333,335,000 (Total)
As of
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
06 Jan 2025 20,625 20,650 20,050 20,050 829 1,681,080,000 151
07 Jan 2025 20,050 20,275 19,575 20,050 1,071 2,146,370,000 180
08 Jan 2025 20,050 20,050 19,725 20,050 925 1,845,877,500 124
09 Jan 2025 20,025 20,250 19,700 20,250 677 1,354,112,500 171
10 Jan 2025 19,950 20,600 19,925 20,600 1,273 2,605,890,000 185
13 Jan 2025 20,550 20,625 20,200 20,625 1,066 2,191,092,500 157
14 Jan 2025 20,625 20,625 20,350 20,375 222 453,810,000 64
15 Jan 2025 20,400 20,500 20,375 20,500 191 390,432,500 41
16 Jan 2025 20,450 20,500 20,350 20,475 278 569,037,500 44
17 Jan 2025 20,500 20,500 20,250 20,500 734 1,498,507,500 95
20 Jan 2025 20,500 20,500 20,225 20,400 394 802,990,000 79
21 Jan 2025 20,400 20,400 20,300 20,400 233 474,515,000 55
22 Jan 2025 20,350 20,425 20,325 20,375 252 513,555,000 47
23 Jan 2025 20,375 20,400 20,300 20,400 235 478,782,500 41
24 Jan 2025 20,375 20,375 20,225 20,225 53 107,602,500 21
30 Jan 2025 20,325 20,450 20,200 20,400 687 1,401,255,000 102
31 Jan 2025 20,375 20,425 20,300 20,425 531 1,082,810,000 86
03 Feb 2025 20,375 20,375 20,225 20,300 292 592,170,000 60
04 Feb 2025 20,200 20,350 20,175 20,350 270 547,980,000 79
05 Feb 2025 20,200 20,375 20,125 20,375 304 617,417,500 76
06 Feb 2025 20,375 20,450 20,150 20,375 504 1,024,820,000 98
07 Feb 2025 20,300 20,450 20,100 20,400 874 1,780,825,000 145
10 Feb 2025 20,275 20,325 20,100 20,100 141 284,842,500 36
11 Feb 2025 20,100 20,200 19,375 20,150 663 1,324,187,500 130
12 Feb 2025 20,100 20,200 20,025 20,200 825 1,661,880,000 107
13 Feb 2025 20,150 20,200 20,075 20,200 471 950,182,500 79
14 Feb 2025 20,100 20,250 20,075 20,225 1,095 2,207,600,000 96
17 Feb 2025 20,100 20,200 20,075 20,075 175 352,375,000 41
18 Feb 2025 20,100 20,100 20,025 20,025 252 506,010,000 39
19 Feb 2025 20,025 20,100 19,975 20,100 336 672,995,000 34
20 Feb 2025 20,075 20,125 20,000 20,100 487 977,602,500 62
21 Feb 2025 20,000 20,100 19,975 20,000 270 541,292,500 23
24 Feb 2025 20,000 20,000 19,225 19,725 456 895,707,500 220
25 Feb 2025 19,475 19,650 19,300 19,500 141 273,270,000 56
26 Feb 2025 19,300 19,500 19,025 19,100 629 1,212,225,000 102
27 Feb 2025 19,100 19,200 18,725 19,175 517 978,697,500 97
28 Feb 2025 19,500 19,500 19,000 19,275 264 507,847,500 59
03 Mar 2025 19,275 19,800 19,275 19,700 815 1,607,025,000 75
04 Mar 2025 19,700 19,800 18,625 19,650 270 530,015,000 60
05 Mar 2025 19,700 19,750 19,600 19,750 337 663,680,000 41
06 Mar 2025 19,725 19,850 19,600 19,725 239 473,030,000 58
07 Mar 2025 19,725 19,775 19,550 19,750 554 1,090,225,000 145
10 Mar 2025 19,700 19,800 19,700 19,800 209 413,117,500 33
11 Mar 2025 19,725 19,800 19,575 19,800 353 697,240,000 46
12 Mar 2025 19,700 19,800 19,700 19,725 129 254,877,500 18
13 Mar 2025 19,700 20,200 19,675 20,075 293 583,017,500 66
14 Mar 2025 19,775 20,250 19,775 20,225 687 1,381,110,000 96
17 Mar 2025 20,125 20,225 19,825 20,125 478 959,742,500 67
18 Mar 2025 20,100 20,200 19,900 20,000 607 1,217,457,500 98
19 Mar 2025 19,825 20,050 19,500 20,000 405 809,142,500 67
20 Mar 2025 19,825 20,000 19,700 19,975 404 807,147,500 44
21 Mar 2025 19,975 20,000 19,625 20,000 466 926,905,000 76
24 Mar 2025 19,925 20,000 19,650 20,000 367 732,290,000 52
25 Mar 2025 19,975 20,000 19,925 20,000 495 988,412,500 34
26 Mar 2025 19,700 20,000 19,700 20,000 218 435,752,500 38
27 Mar 2025 20,025 20,050 20,000 20,025 439 879,142,500 45
08 Apr 2025 19,700 20,025 19,625 19,875 671 1,327,887,500 79
09 Apr 2025 19,875 20,000 19,875 20,000 514 1,025,047,500 49
10 Apr 2025 19,775 20,075 19,775 20,075 445 891,092,500 51
11 Apr 2025 20,075 20,125 19,900 20,000 711 1,423,940,000 48
14 Apr 2025 20,000 20,000 17,025 17,025 652 1,241,450,000 56
15 Apr 2025 19,250 20,000 19,250 20,000 769 1,532,540,000 130
16 Apr 2025 20,000 20,000 19,700 20,000 297 593,167,500 55
17 Apr 2025 19,975 20,000 19,775 20,000 574 1,146,460,000 47
21 Apr 2025 19,975 19,975 19,500 19,675 299 587,625,000 124
22 Apr 2025 19,675 19,950 19,575 19,925 381 753,782,500 98
23 Apr 2025 19,750 19,950 19,750 19,875 107 212,800,000 26
24 Apr 2025 19,875 19,900 19,650 19,900 194 384,592,500 63
25 Apr 2025 19,675 19,950 19,675 19,950 255 507,470,000 55
28 Apr 2025 19,925 19,975 19,825 19,975 287 572,547,500 39
29 Apr 2025 19,975 19,975 19,875 19,875 190 378,595,000 26
30 Apr 2025 19,875 19,875 19,775 19,775 274 543,240,000 29
02 May 2025 19,775 19,900 19,775 19,900 81 161,085,000 19
05 May 2025 19,675 19,950 19,600 19,600 251 495,405,000 103
06 May 2025 19,875 20,250 19,700 20,150 841 1,690,782,500 119
07 May 2025 20,150 20,250 19,825 20,225 1,048 2,106,012,500 128
08 May 2025 20,225 20,225 20,000 20,225 591 1,190,420,000 45
09 May 2025 20,200 20,225 20,100 20,200 497 1,002,057,500 43
14 May 2025 20,150 20,200 19,875 20,100 682 1,368,022,500 93
15 May 2025 20,100 20,200 19,900 19,975 443 888,897,500 75
16 May 2025 19,925 20,075 19,900 20,000 62 123,490,000 15
19 May 2025 20,000 20,025 19,850 20,025 135 269,747,500 54
20 May 2025 20,000 20,050 19,950 19,950 72 144,067,500 31
21 May 2025 19,925 20,000 19,900 19,950 92 183,567,500 43
22 May 2025 19,950 19,975 19,800 19,950 173 344,190,000 95
23 May 2025 19,900 19,975 19,875 19,975 91 181,487,500 42
26 May 2025 19,950 20,000 19,925 19,975 71 141,730,000 26
27 May 2025 19,975 20,000 19,950 19,950 79 157,757,500 27
28 May 2025 20,000 20,000 19,900 19,900 16 31,927,500 14
02 Jun 2025 19,900 19,950 19,850 19,850 73 145,392,500 31
03 Jun 2025 19,850 19,900 19,850 19,850 100 198,755,000 32
04 Jun 2025 19,850 19,900 19,750 19,775 75 148,375,000 32
05 Jun 2025 19,775 19,850 19,775 19,775 118 233,872,500 36
10 Jun 2025 19,750 19,775 19,725 19,775 132 260,827,500 39
11 Jun 2025 19,775 19,975 19,775 19,800 99 197,245,000 49
12 Jun 2025 19,800 20,000 19,775 19,950 123 244,667,500 62
13 Jun 2025 19,950 20,000 19,775 20,000 66 131,600,000 15
16 Jun 2025 20,000 20,000 19,700 19,700 63 124,925,000 33
17 Jun 2025 19,700 19,725 19,575 19,575 128 250,945,000 50
18 Jun 2025 19,575 19,725 19,525 19,550 132 259,300,000 56
19 Jun 2025 19,500 19,700 19,500 19,700 88 172,407,500 40
20 Jun 2025 19,700 19,775 19,700 19,775 158 311,532,500 17
23 Jun 2025 19,775 19,800 19,700 19,775 321 633,687,500 41
24 Jun 2025 19,800 19,800 19,750 19,800 68 134,620,000 18
25 Jun 2025 19,800 19,900 19,550 19,550 238 471,502,500 38
26 Jun 2025 19,625 19,625 19,000 19,550 129 250,785,000 63
30 Jun 2025 19,250 19,800 19,250 19,800 49 96,057,500 25
01 Jul 2025 19,550 19,900 19,550 19,900 87 172,327,500 34
02 Jul 2025 19,750 19,875 19,400 19,725 324 637,490,000 102
03 Jul 2025 19,725 19,850 19,450 19,800 109 214,385,000 42
04 Jul 2025 19,775 19,800 19,750 19,750 205 405,202,500 30
08 Jul 2025 19,800 19,975 19,600 19,975 120 238,037,500 43
09 Jul 2025 19,900 19,900 19,650 19,675 95 187,267,500 49
10 Jul 2025 19,675 19,675 19,200 19,375 357 693,107,500 124
15 Jul 2025 19,400 19,625 19,200 19,600 345 667,530,000 83
16 Jul 2025 19,600 19,650 19,100 19,400 356 687,902,500 125
17 Jul 2025 19,375 19,375 19,100 19,200 386 740,292,500 119
18 Jul 2025 19,275 19,375 18,975 19,000 667 1,274,210,000 184
21 Jul 2025 19,175 19,250 19,000 19,025 175 333,670,000 73
22 Jul 2025 19,050 19,400 19,050 19,225 202 388,670,000 78
23 Jul 2025 19,375 19,375 19,200 19,200 265 510,042,500 62
24 Jul 2025 19,150 19,250 19,025 19,125 455 868,432,500 95
25 Jul 2025 19,200 19,200 18,875 19,100 370 702,072,500 133
28 Jul 2025 19,100 19,100 18,975 19,025 101 192,090,000 71
29 Jul 2025 19,025 19,025 18,700 18,900 944 1,773,010,000 322
30 Jul 2025 18,800 18,900 18,650 18,725 498 932,850,000 201
31 Jul 2025 18,550 18,700 18,350 18,600 538 997,235,000 161
01 Aug 2025 18,575 18,675 18,525 18,600 83 154,292,500 42
04 Aug 2025 18,600 18,700 18,500 18,600 310 576,547,500 76
05 Aug 2025 18,600 18,700 18,500 18,500 145 268,900,000 44
06 Aug 2025 18,500 18,500 18,400 18,425 211 389,132,500 73
07 Aug 2025 18,425 18,425 18,350 18,425 268 492,292,500 82
08 Aug 2025 18,350 18,400 18,350 18,350 263 483,422,500 61
11 Aug 2025 18,350 18,350 18,300 18,300 214 392,175,000 79
12 Aug 2025 18,300 18,350 18,225 18,300 357 652,262,500 131
13 Aug 2025 18,325 18,325 18,150 18,300 946 1,728,285,000 89
14 Aug 2025 18,300 18,350 18,250 18,300 260 476,467,500 61
15 Aug 2025 18,325 18,425 18,300 18,300 578 1,061,470,000 61
19 Aug 2025 18,300 18,375 18,275 18,275 162 296,487,500 38
20 Aug 2025 18,275 18,350 18,250 18,275 255 466,455,000 44
21 Aug 2025 18,300 18,350 18,200 18,350 54 98,852,500 35
22 Aug 2025 18,350 18,350 18,200 18,200 138 251,962,500 67
25 Aug 2025 18,400 18,400 18,200 18,325 141 257,727,500 58
26 Aug 2025 18,350 18,350 18,300 18,325 62 113,570,000 34
27 Aug 2025 18,325 18,325 18,225 18,275 45 82,315,000 26
28 Aug 2025 18,275 18,325 18,225 18,250 100 182,935,000 21
29 Aug 2025 18,250 18,250 18,075 18,150 289 524,225,000 96
01 Sep 2025 18,025 18,050 17,850 17,925 399 715,085,000 108
02 Sep 2025 17,925 18,225 17,925 18,100 218 393,685,000 50
03 Sep 2025 18,100 18,275 18,100 18,150 79 143,402,500 48
04 Sep 2025 18,150 18,225 18,050 18,150 100 181,605,000 29
08 Sep 2025 18,150 18,150 17,975 17,975 166 299,365,000 81
09 Sep 2025 17,975 17,975 17,900 17,925 159 285,037,500 56
10 Sep 2025 17,925 18,225 17,925 18,100 104 188,662,500 35
11 Sep 2025 18,100 18,675 18,000 18,350 238 437,480,000 82
12 Sep 2025 18,350 18,350 18,200 18,300 79 144,587,500 30
15 Sep 2025 18,300 18,600 18,175 18,575 201 369,415,000 60
16 Sep 2025 18,575 18,575 18,350 18,350 243 449,012,500 53
17 Sep 2025 18,400 18,425 18,100 18,425 48 87,542,500 34
18 Sep 2025 18,425 18,500 18,200 18,200 375 683,702,500 72
19 Sep 2025 18,200 18,250 18,200 18,250 425 775,280,000 27
22 Sep 2025 18,500 18,500 18,200 18,300 118 215,727,500 24
23 Sep 2025 18,300 18,300 18,100 18,300 255 464,942,500 61
24 Sep 2025 18,275 18,300 18,175 18,300 668 1,219,042,500 59
25 Sep 2025 18,300 18,300 18,200 18,250 81 148,025,000 24
26 Sep 2025 18,275 18,300 18,100 18,300 459 838,427,500 80
29 Sep 2025 18,325 18,350 18,300 18,300 247 452,462,500 35
30 Dec 2025 15,775 16,000 15,675 15,700 179 282,872,500 66

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 BYAN : 194.84 IDR) 04 Jul 2025 08 Jul 2025 23 Jul 2025 Active
Proxy Voting   - 02 Jun 2025 25 Jun 2025 Active
Proxy Voting   - 20 Dec 2024 15 Jan 2025 Active
Cash Dividend (1 BYAN : 144.9 IDR) 17 Dec 2024 19 Dec 2024 08 Jan 2025 Active
Cash Dividend (1 BYAN : 146.385 IDR) 05 Jul 2024 09 Jul 2024 24 Jul 2024 Active
Proxy Voting   - 03 Jun 2024 27 Jun 2024 Active
Cash Dividend (1 BYAN : 232.74 IDR) 15 Dec 2023 19 Dec 2023 05 Jan 2024 Active
Proxy Voting   - 21 Aug 2023 13 Sep 2023 Active
Cash Dividend (1 BYAN : 354.168 IDR) 08 May 2023 10 May 2023 23 May 2023 Active
Proxy Voting   - 03 Apr 2023 27 Apr 2023 Active
Cash Dividend (1 BYAN : 468.24 IDR) 19 Dec 2022 21 Dec 2022 05 Jan 2023 Active
Cash Dividend (1 BYAN : .03 USD) 19 Dec 2022 21 Dec 2022 05 Jan 2023 Active
Mandatory Conversion (1 BYAN : 10 BYAN ) - 05 Dec 2022 06 Dec 2022 Active
Proxy Voting   - 25 Oct 2022 17 Nov 2022 Active
Cash Dividend (1 BYAN : .3 USD) 27 May 2022 31 May 2022 15 Jun 2022 Active
Cash Dividend (1 BYAN : 4363.2 IDR) 27 May 2022 31 May 2022 15 Jun 2022 Active
Proxy Voting   - 25 Apr 2022 18 May 2022 Active
Proxy Voting   - 02 Aug 2021 25 Aug 2021 Active
Cash Dividend (1 BYAN : 1286.28 IDR) 28 May 2021 02 Jun 2021 15 Jun 2021 Active
Cash Dividend (1 BYAN : .09 USD) 28 May 2021 02 Jun 2021 15 Jun 2021 Active
Proxy Voting   - 22 Apr 2021 19 May 2021 Active
Cash Dividend (1 BYAN : 295.08 IDR) 07 Sep 2020 22 Sep 2020 Cancelled
Proxy Voting   - 03 Aug 2020 26 Aug 2020 Active
Proxy Voting   - 05 Dec 2019 30 Dec 2019 Active
Proxy Voting   - 02 Sep 2019 25 Sep 2019 Active
Cash Dividend (1 BYAN : 1270.53 IDR) 27 Jun 2019 01 Jul 2019 17 Jul 2019 Active
Proxy Voting   - 16 May 2019 19 Jun 2019 Active
Cash Dividend (1 BYAN : 634.05 IDR) 07 Jun 2018 21 Jun 2018 29 Jun 2018 Active
Proxy Voting   - 07 May 2018 07 May 2018 Active
Proxy Voting   - 18 Dec 2017 10 Jan 2018 Active
Proxy Voting   - 31 Jul 2017 23 Aug 2017 Active
Proxy Voting   - 30 May 2017 22 Jun 2017 Active
Proxy Voting   - 03 Feb 2017 28 Feb 2017 Active
Proxy Voting   - 03 May 2016 27 May 2016 Active
Proxy Voting   - 04 May 2015 27 May 2015 Active
Proxy Voting   - 23 May 2014 10 Jun 2014 Active
Proxy Voting   - 14 May 2013 30 May 2013 Active
Cash Dividend (1 BYAN : 200 IDR) 25 Jun 2012 28 Jun 2012 12 Jul 2012 Active
Proxy Voting   - 10 May 2012 28 May 2012 Active
Proxy Voting   - 08 Mar 2012 26 Mar 2012 Active
Cash Dividend (1 BYAN : 80 IDR) 24 Jun 2011 30 Jun 2011 13 Jul 2011 Active
Proxy Voting   - 20 May 2011 07 Jun 2011 Active
Proxy Voting   - 24 May 2010 09 Jun 2010 Active
Proxy Voting   - 02 Mar 2010 18 Mar 2010 Active
Proxy Voting   - 01 Dec 2009 17 Dec 2009 Cancelled
Proxy Voting   - 09 Jun 2009 25 Jun 2009 Active
Proxy Voting   - 11 Nov 2008 27 Nov 2008 Active
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online