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
100.00
Current Amount
3,333,333,500.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
COAL MINING
Number of Securities
3,333,333,500 (Total)
As of 11 May 2021
100.00% Scripless = 3,333,333,500.000
Local Percentage
77.18%
Foreign Percentage
22.82%

Graph

Price History

Date Open High Low Close Volume Value Freq
29 May 2020 0 14,450 14,450 14,450 1 1,445,000 1
04 Jun 2020 0 13,450 13,450 13,450 2 2,690,000 2
23 Jun 2020 0 14,450 12,600 12,600 33 46,617,500 9
24 Jun 2020 0 14,100 12,600 12,600 35 44,540,000 6
25 Jun 2020 0 12,550 12,550 12,550 1 1,255,000 1
29 Jun 2020 0 12,550 12,525 12,525 22 27,605,000 10
30 Jun 2020 0 12,525 12,525 12,525 1 1,252,500 1
08 Jul 2020 0 13,900 12,950 12,950 94 122,202,500 35
09 Jul 2020 0 12,950 12,275 12,400 21 26,847,500 15
10 Jul 2020 0 13,000 12,400 12,875 42 54,022,500 15
14 Jul 2020 0 12,750 11,925 12,700 86 104,547,500 34
15 Jul 2020 0 12,000 11,825 11,825 118 140,077,500 55
16 Jul 2020 0 12,300 11,775 11,800 87 103,207,500 26
17 Jul 2020 0 12,650 11,800 12,600 73 88,567,500 28
21 Jul 2020 0 13,500 12,500 13,500 40 52,125,000 14
23 Jul 2020 0 13,475 12,600 13,475 69 90,847,500 29
24 Jul 2020 0 13,600 13,450 13,600 26 34,997,500 15
27 Jul 2020 0 13,600 12,650 12,775 88 112,217,500 32
28 Jul 2020 0 13,600 12,800 12,800 17 22,772,500 11
30 Jul 2020 0 13,550 13,075 13,225 20 26,802,500 13
07 Aug 2020 0 13,750 13,200 13,200 132 176,002,500 29
10 Aug 2020 0 13,200 13,150 13,150 50 65,927,500 17
14 Aug 2020 0 13,500 13,475 13,475 34 45,852,500 9
24 Aug 2020 0 13,700 13,600 13,600 35 47,750,000 4
25 Aug 2020 0 13,750 13,100 13,100 75 101,700,000 25
27 Aug 2020 0 13,450 13,000 13,000 129 169,595,000 24
28 Aug 2020 0 12,900 12,500 12,500 186 235,970,000 59
02 Sep 2020 0 12,900 12,600 12,600 136 174,560,000 26
07 Sep 2020 0 12,600 12,000 12,000 17 20,510,000 5
09 Sep 2020 0 12,000 12,000 12,000 127 152,400,000 12
10 Sep 2020 0 12,800 11,175 11,175 58 66,050,000 14
11 Sep 2020 0 12,300 12,000 12,300 21 25,320,000 12
14 Sep 2020 0 12,600 12,500 12,500 55 69,075,000 17
18 Sep 2020 0 12,450 12,450 12,450 1 1,245,000 1
22 Sep 2020 0 12,650 12,650 12,650 1 1,265,000 1
05 Nov 2020 0 13,500 12,950 13,500 85 111,362,500 18
13 Nov 2020 0 14,500 13,700 14,500 52 72,100,000 12
02 Dec 2020 0 0 0 0 0 0 0
15 Dec 2020 0 15,850 14,800 14,800 139 213,082,500 23
17 Dec 2020 0 15,000 14,000 14,900 143 211,770,000 37
22 Dec 2020 0 15,500 14,525 15,500 20 29,770,000 18
28 Dec 2020 0 15,400 14,425 14,450 807 1,171,485,000 68
29 Dec 2020 0 14,450 14,000 14,425 16 22,955,000 10
30 Dec 2020 0 15,475 14,175 15,475 163 246,260,000 52
04 Jan 2021 0 15,475 15,475 15,475 1 1,547,500 1
05 Jan 2021 0 15,475 15,450 15,475 96 148,527,500 16
06 Jan 2021 0 15,475 15,475 15,475 1 1,547,500 1
08 Jan 2021 0 16,000 15,475 16,000 30 46,687,500 10
12 Jan 2021 0 16,000 16,000 16,000 2 3,200,000 1
13 Jan 2021 0 15,900 15,900 15,900 8 12,720,000 1
15 Jan 2021 0 16,000 15,250 16,000 160 246,987,500 23
18 Jan 2021 0 15,975 15,800 15,800 5 7,927,500 5
20 Jan 2021 0 15,800 15,525 15,600 10 15,625,000 6
21 Jan 2021 0 15,600 15,600 15,600 70 109,200,000 3
27 Jan 2021 0 15,700 15,200 15,600 26 39,810,000 7
28 Jan 2021 0 15,600 14,700 14,700 50 73,810,000 11
29 Jan 2021 0 15,900 14,500 14,500 120 176,005,000 20
03 Feb 2021 0 14,500 14,500 14,500 5 7,250,000 4
04 Feb 2021 0 14,500 14,500 14,500 1 1,450,000 1
05 Feb 2021 0 14,700 14,700 14,700 2 2,940,000 2
08 Feb 2021 0 14,675 14,150 14,150 20 28,432,500 15
10 Feb 2021 0 14,000 14,000 14,000 10 14,000,000 3
17 Feb 2021 0 14,000 13,325 14,000 33 44,935,000 19
22 Feb 2021 0 14,000 14,000 14,000 2 2,800,000 2
23 Feb 2021 0 14,000 13,025 13,025 586 805,865,000 39
24 Feb 2021 0 13,425 13,250 13,275 25 33,147,500 12
25 Feb 2021 0 13,250 13,250 13,250 3 3,975,000 3
01 Mar 2021 0 0 0 0 0 0 0
02 Mar 2021 0 0 0 0 0 0 0
03 Mar 2021 0 13,975 13,975 13,975 3 4,192,500 3
04 Mar 2021 0 13,975 13,975 13,975 4 5,590,000 2
05 Mar 2021 0 13,000 13,000 13,000 54 70,200,000 4
09 Mar 2021 0 13,000 12,250 13,000 94 115,630,000 9
10 Mar 2021 0 13,000 13,000 13,000 5 6,500,000 2
12 Mar 2021 0 13,600 13,000 13,600 105 140,692,500 15
16 Mar 2021 0 13,000 13,000 13,000 1 1,300,000 1
17 Mar 2021 0 12,975 12,975 12,975 5 6,487,500 4
22 Mar 2021 0 12,500 12,500 12,500 1 1,250,000 1
23 Mar 2021 0 12,500 12,500 12,500 6 7,500,000 5
24 Mar 2021 0 12,475 12,475 12,475 30 37,425,000 1
25 Mar 2021 0 0 0 0 0 0 0
31 Mar 2021 0 12,475 12,475 12,475 13 16,217,500 3
08 Apr 2021 0 12,500 12,500 12,500 8 10,000,000 2
13 Apr 2021 0 12,275 12,275 12,275 2 2,455,000 2
15 Apr 2021 0 12,500 12,000 12,500 147 182,765,000 16
16 Apr 2021 0 12,500 12,300 12,300 22 27,100,000 2
19 Apr 2021 0 12,300 12,300 12,300 15 18,450,000 5
20 Apr 2021 0 12,300 12,150 12,150 3 3,660,000 2
21 Apr 2021 0 12,550 12,000 12,550 148 182,840,000 27
22 Apr 2021 0 12,600 12,500 12,600 104 130,540,000 9
23 Apr 2021 0 12,700 12,425 12,700 190 237,752,500 16
26 Apr 2021 0 13,550 12,475 13,400 469 600,615,000 28
27 Apr 2021 0 16,000 13,150 15,000 541 790,427,500 116
28 Apr 2021 0 15,175 14,300 14,500 477 701,122,500 80
29 Apr 2021 0 14,575 14,100 14,100 366 527,925,000 45
30 Apr 2021 0 14,550 13,925 14,550 386 549,732,500 36
03 May 2021 0 14,800 14,100 14,700 330 467,970,000 44
04 May 2021 0 14,700 14,050 14,300 859 1,239,727,500 54
05 May 2021 0 14,400 14,075 14,300 240 342,517,500 37
06 May 2021 0 14,750 14,100 14,150 252 360,392,500 46
07 May 2021 0 14,300 14,150 14,300 462 656,915,000 39
10 May 2021 0 14,325 14,100 14,325 210 298,887,500 19

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 22 Apr 2021 19 May 2021 Active
Cash Dividend (1 BYAN : 295.08 IDR) 07 Sep 2020 22 Sep 2020 Active
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