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 21 Jan 2022
100.00% Scripless = 3,333,333,500.000
Local Percentage
77.11%
Foreign Percentage
22.89%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
17 May 2021 0 14,475 14,200 14,225 495 705,905,000 40
18 May 2021 0 14,350 14,150 14,200 562 799,102,500 37
19 May 2021 0 14,800 14,200 14,200 501 719,127,500 92
20 May 2021 0 14,250 14,050 14,050 170 241,522,500 16
21 May 2021 0 14,550 14,050 14,400 892 1,267,210,000 180
24 May 2021 0 15,600 14,500 15,400 1,371 2,075,520,000 539
25 May 2021 0 15,950 15,025 15,150 1,549 2,386,410,000 669
27 May 2021 0 15,725 15,150 15,175 2,198 3,382,182,500 412
28 May 2021 0 15,425 15,075 15,200 2,006 3,048,415,000 382
31 May 2021 0 15,000 14,150 14,150 275 390,505,000 74
02 Jun 2021 0 14,500 13,450 14,150 1,034 1,434,057,500 217
03 Jun 2021 0 14,200 13,800 13,825 1,318 1,831,005,000 124
04 Jun 2021 0 13,875 13,700 13,850 349 481,697,500 71
07 Jun 2021 0 13,875 13,625 13,675 547 750,055,000 132
08 Jun 2021 0 13,775 13,575 13,600 166 226,820,000 81
09 Jun 2021 0 13,850 13,600 13,600 368 505,130,000 87
10 Jun 2021 0 13,850 13,625 13,625 31 42,362,500 24
14 Jun 2021 0 14,350 13,800 14,175 651 906,862,500 106
16 Jun 2021 0 14,050 13,625 14,000 1,135 1,575,260,000 96
21 Jun 2021 0 13,900 13,350 13,750 1,266 1,732,075,000 122
23 Jun 2021 0 14,125 13,800 14,100 874 1,226,107,500 88
24 Jun 2021 0 14,150 13,700 13,800 1,040 1,438,027,500 55
25 Jun 2021 0 14,100 13,800 13,825 1,019 1,410,872,500 66
28 Jun 2021 0 14,100 13,750 13,800 323 446,105,000 41
29 Jun 2021 0 13,975 13,625 13,650 483 661,832,500 53
30 Jun 2021 0 13,850 13,575 13,600 118 161,562,500 41
02 Jul 2021 0 13,800 13,500 13,525 652 885,337,500 72
06 Jul 2021 0 14,100 13,575 13,950 1,775 2,434,310,000 133
07 Jul 2021 0 13,950 13,525 13,800 1,144 1,564,082,500 88
09 Jul 2021 0 13,775 13,525 13,775 783 1,062,910,000 58
12 Jul 2021 0 13,900 13,650 13,675 1,320 1,807,882,500 63
13 Jul 2021 0 13,750 13,575 13,575 848 1,154,307,500 67
14 Jul 2021 0 13,825 13,500 13,500 791 1,071,032,500 62
15 Jul 2021 0 13,650 13,450 13,525 780 1,052,532,500 40
16 Jul 2021 0 13,725 13,500 13,625 795 1,082,415,000 49
19 Jul 2021 0 13,925 13,625 13,750 842 1,153,117,500 109
21 Jul 2021 0 14,075 13,675 13,750 1,083 1,500,162,500 130
22 Jul 2021 0 13,975 13,700 13,800 1,305 1,799,137,500 117
26 Jul 2021 0 14,025 13,850 13,875 1,582 2,200,435,000 106
27 Jul 2021 0 14,100 13,900 14,025 2,166 3,023,382,500 102
28 Jul 2021 0 14,100 13,975 14,100 1,196 1,675,460,000 100
29 Jul 2021 0 14,500 14,075 14,500 1,883 2,675,890,000 141
30 Jul 2021 0 14,800 14,250 14,400 1,070 1,555,727,500 147
02 Aug 2021 0 14,775 14,300 14,400 2,303 3,327,995,000 189
03 Aug 2021 0 14,925 14,350 14,650 2,090 3,051,850,000 260
04 Aug 2021 0 14,825 14,625 14,800 2,573 3,777,875,000 196
06 Aug 2021 0 15,000 14,750 14,950 1,973 2,929,552,500 136
09 Aug 2021 0 15,100 14,800 14,975 2,415 3,607,217,500 139
10 Aug 2021 0 15,050 14,750 15,000 728 1,086,497,500 124
13 Aug 2021 0 15,250 14,950 15,000 1,628 2,450,385,000 214
16 Aug 2021 0 15,150 14,925 15,100 2,043 3,066,982,500 136
18 Aug 2021 0 15,125 14,950 14,975 969 1,457,097,500 89
19 Aug 2021 0 15,025 14,925 14,950 1,062 1,588,747,500 115
20 Aug 2021 0 15,000 14,500 14,925 439 651,822,500 81
24 Aug 2021 0 15,000 14,825 14,825 1,048 1,563,535,000 81
26 Aug 2021 0 15,000 14,800 15,000 1,173 1,742,785,000 62
27 Aug 2021 0 14,925 14,800 14,825 301 446,672,500 35
30 Aug 2021 0 14,950 14,700 14,700 460 682,107,500 68
02 Sep 2021 0 15,000 14,775 14,775 872 1,292,182,500 63
06 Sep 2021 0 15,000 14,775 14,775 572 846,445,000 70
09 Sep 2021 0 14,875 13,975 14,100 1,071 1,531,935,000 211
10 Sep 2021 0 14,500 14,100 14,500 106 152,515,000 53
13 Sep 2021 0 14,750 14,550 14,600 253 370,000,000 63
16 Sep 2021 0 15,200 14,950 15,075 210 316,412,500 61
20 Sep 2021 0 15,125 14,850 15,100 222 332,647,500 47
21 Sep 2021 0 15,175 14,800 15,175 445 662,737,500 95
22 Sep 2021 0 15,200 14,950 15,200 835 1,264,397,500 47
23 Sep 2021 0 16,500 15,300 15,900 541 846,145,000 104
24 Sep 2021 0 17,975 15,900 17,425 1,855 3,102,715,000 284
27 Sep 2021 0 18,375 17,500 18,300 2,337 4,219,405,000 307
28 Sep 2021 0 21,800 18,500 21,350 6,034 12,386,672,500 737
29 Sep 2021 0 25,550 21,350 25,400 8,148 19,170,115,000 1,184
30 Sep 2021 0 30,250 25,475 29,450 6,473 18,878,592,500 1,850
01 Oct 2021 0 30,000 27,400 27,400 3,080 8,587,970,000 796
04 Oct 2021 0 30,000 26,975 27,325 2,930 8,202,337,500 793
05 Oct 2021 0 29,700 27,500 27,950 3,758 10,554,497,500 571
06 Oct 2021 0 29,225 28,000 28,850 2,518 7,188,407,500 422
07 Oct 2021 0 29,050 27,575 29,000 2,654 7,652,320,000 310
08 Oct 2021 0 29,050 28,400 28,700 1,386 3,991,342,500 191
11 Oct 2021 0 28,950 28,500 28,600 767 2,192,572,500 118
12 Oct 2021 0 29,100 28,625 29,000 1,060 3,067,060,000 138
13 Oct 2021 0 29,000 28,000 28,300 546 1,553,427,500 115
15 Oct 2021 0 28,575 28,350 28,350 1,409 4,004,900,000 204
18 Oct 2021 0 28,400 27,400 28,050 970 2,721,752,500 230
19 Oct 2021 0 28,050 27,600 27,700 485 1,348,670,000 102
21 Oct 2021 0 27,700 26,250 26,275 677 1,784,280,000 176
22 Oct 2021 0 26,275 24,600 25,500 594 1,501,275,000 266
25 Oct 2021 0 26,500 25,600 26,400 278 727,677,500 90
26 Oct 2021 0 27,550 26,500 26,600 832 2,262,325,000 109
27 Oct 2021 0 26,625 26,450 26,500 357 948,420,000 58
28 Oct 2021 0 26,625 26,000 26,500 733 1,926,277,500 135
29 Oct 2021 0 26,525 25,900 26,000 708 1,865,717,500 56
01 Nov 2021 0 26,000 25,650 25,650 266 685,222,500 54
02 Nov 2021 0 25,625 24,150 24,150 300 737,005,000 112
03 Nov 2021 0 24,800 23,500 24,575 685 1,635,287,500 101
04 Nov 2021 0 26,500 25,025 25,975 373 959,167,500 112
05 Nov 2021 0 26,200 25,950 26,000 255 662,615,000 23
09 Nov 2021 0 26,000 25,800 26,000 692 1,792,500,000 78
10 Nov 2021 0 26,975 25,800 25,825 667 1,731,765,000 89
12 Nov 2021 0 26,025 25,425 26,000 688 1,767,845,000 45
15 Nov 2021 0 26,475 25,500 25,925 560 1,440,582,500 64
16 Nov 2021 0 26,000 25,800 25,975 791 2,048,687,500 73
17 Nov 2021 0 26,250 25,950 26,000 798 2,075,007,500 35
18 Nov 2021 0 26,000 25,800 25,900 641 1,664,905,000 19
19 Nov 2021 0 26,000 25,800 26,000 306 792,642,500 31
23 Nov 2021 0 26,025 25,900 26,000 717 1,861,255,000 42
24 Nov 2021 0 26,950 25,900 26,200 537 1,402,470,000 65
25 Nov 2021 0 26,400 26,150 26,350 238 625,865,000 50
26 Nov 2021 0 26,400 25,775 26,250 973 2,546,962,500 63
29 Nov 2021 0 27,000 25,800 26,350 862 2,248,222,500 115
30 Nov 2021 0 28,900 26,175 27,650 781 2,098,842,500 149
01 Dec 2021 0 27,675 25,775 27,650 927 2,479,845,000 117
02 Dec 2021 0 28,000 26,600 27,675 811 2,210,212,500 122
03 Dec 2021 0 27,500 26,825 27,200 1,079 2,935,057,500 139
06 Dec 2021 0 28,250 26,500 26,550 719 1,938,507,500 83
08 Dec 2021 0 26,500 25,875 26,200 1,233 3,215,145,000 98
09 Dec 2021 0 26,500 25,875 25,900 441 1,149,527,500 97
10 Dec 2021 0 26,500 25,850 26,500 604 1,578,582,500 105
13 Dec 2021 0 26,625 26,400 26,525 607 1,610,900,000 76
14 Dec 2021 0 26,700 26,200 26,550 622 1,648,752,500 84
16 Dec 2021 0 26,425 26,000 26,000 260 683,915,000 30
17 Dec 2021 0 27,000 26,025 27,000 839 2,232,935,000 116
20 Dec 2021 0 27,400 26,650 27,000 794 2,147,790,000 81
22 Dec 2021 0 27,000 26,500 27,000 322 862,162,500 28
23 Dec 2021 0 27,000 25,950 26,575 133 354,457,500 36
24 Dec 2021 0 26,900 26,475 26,900 494 1,323,770,000 49
27 Dec 2021 0 27,000 26,900 26,900 180 484,720,000 19
30 Dec 2021 0 27,000 26,300 27,000 829 2,201,240,000 40
03 Jan 2022 0 26,750 26,200 26,200 944 2,497,240,000 100
04 Jan 2022 0 26,500 25,800 26,500 1,092 2,862,132,500 79
05 Jan 2022 0 26,525 26,250 26,425 632 1,672,670,000 65
06 Jan 2022 0 26,975 26,225 26,300 782 2,060,532,500 77
07 Jan 2022 0 26,600 26,200 26,250 1,586 4,188,150,000 102
10 Jan 2022 0 26,700 26,050 26,250 930 2,434,632,500 111
11 Jan 2022 0 27,350 26,150 27,350 497 1,312,177,500 72
12 Jan 2022 0 30,375 27,075 28,650 1,251 3,559,307,500 294
13 Jan 2022 0 29,500 27,100 29,500 604 1,741,090,000 177
14 Jan 2022 0 30,500 28,900 30,475 1,187 3,543,720,000 241
17 Jan 2022 0 33,750 30,450 32,000 1,023 3,195,907,500 397
18 Jan 2022 0 33,500 31,750 32,150 519 1,672,857,500 235
19 Jan 2022 0 33,000 32,000 32,875 991 3,208,952,500 263
20 Jan 2022 0 35,000 32,500 34,725 1,137 3,788,730,000 278
21 Jan 2022 0 35,500 33,250 35,425 981 3,354,410,000 243

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 02 Aug 2021 25 Aug 2021 Active
Cash Dividend (1 BYAN : .09 USD) 28 May 2021 02 Jun 2021 15 Jun 2021 Active
Cash Dividend (1 BYAN : 1286.28 IDR) 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 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