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 9 Jun 2023
97.02% Scripless = 32,338,360,000.000
Local Percentage
74.31%
Foreign Percentage
22.71%

Graph

Price History

Date Open High Low Close Volume Value Freq
14 Jun 2022 0 66,950 64,975 66,775 538 3,561,695,000 190
15 Jun 2022 0 66,525 62,900 62,900 336 2,182,772,500 161
16 Jun 2022 0 64,500 59,900 64,375 1,072 6,600,347,500 363
17 Jun 2022 0 65,000 61,775 64,825 808 5,139,117,500 304
20 Jun 2022 0 64,825 63,375 63,400 287 1,823,865,000 93
21 Jun 2022 0 65,000 63,400 64,225 553 3,563,235,000 251
22 Jun 2022 0 65,000 63,750 64,050 979 6,282,957,500 225
23 Jun 2022 0 64,800 62,975 64,000 534 3,414,610,000 163
24 Jun 2022 0 65,000 63,975 64,200 168 1,078,235,000 63
28 Jun 2022 0 71,225 64,900 70,925 656 4,477,505,000 220
29 Jun 2022 0 76,000 70,800 75,000 452 3,373,747,500 316
30 Jun 2022 0 80,000 75,600 77,950 598 4,611,485,000 391
01 Jul 2022 0 81,700 77,950 78,800 521 4,144,405,000 263
04 Jul 2022 0 79,900 75,200 79,500 730 5,681,045,000 379
05 Jul 2022 0 85,000 79,500 80,000 556 4,489,895,000 349
06 Jul 2022 0 82,000 75,000 76,375 327 2,549,460,000 227
07 Jul 2022 0 76,375 73,000 73,250 378 2,800,787,500 234
08 Jul 2022 0 73,300 69,475 70,450 376 2,686,750,000 235
11 Jul 2022 0 76,000 70,450 72,500 433 3,134,127,500 268
12 Jul 2022 0 75,000 69,825 72,000 452 3,212,317,500 240
13 Jul 2022 0 73,975 70,500 71,000 517 3,712,840,000 246
14 Jul 2022 0 72,400 70,875 72,350 120 857,705,000 85
15 Jul 2022 0 72,375 70,500 71,125 98 696,960,000 63
18 Jul 2022 0 71,125 66,150 66,150 782 5,226,382,500 405
19 Jul 2022 0 68,725 66,000 66,150 302 2,009,810,000 157
20 Jul 2022 0 67,500 66,150 66,225 191 1,272,192,500 139
21 Jul 2022 0 66,575 66,150 66,225 84 556,732,500 56
22 Jul 2022 0 66,450 66,000 66,100 184 1,216,030,000 91
25 Jul 2022 0 66,500 66,000 66,175 173 1,144,752,500 80
26 Jul 2022 0 66,175 66,000 66,050 62 409,605,000 46
27 Jul 2022 0 67,000 66,050 66,925 157 1,044,455,000 89
28 Jul 2022 0 68,500 66,700 68,000 138 932,797,500 77
29 Jul 2022 0 68,900 67,400 67,975 161 1,093,922,500 97
01 Aug 2022 0 68,900 66,400 68,100 165 1,111,170,000 105
02 Aug 2022 0 68,100 67,000 67,100 98 658,542,500 67
03 Aug 2022 0 67,100 66,425 67,000 265 1,767,070,000 195
04 Aug 2022 0 67,200 66,000 66,000 356 2,363,920,000 159
05 Aug 2022 0 66,225 65,975 66,100 188 1,241,357,500 91
08 Aug 2022 0 66,500 66,000 66,500 222 1,467,697,500 93
09 Aug 2022 0 66,525 66,075 66,500 194 1,289,140,000 100
10 Aug 2022 0 66,550 66,100 66,100 106 704,075,000 67
11 Aug 2022 0 66,500 66,100 66,100 69 456,707,500 50
12 Aug 2022 0 67,500 66,050 66,100 104 691,787,500 72
15 Aug 2022 0 66,100 66,000 66,025 113 746,507,500 69
16 Aug 2022 0 66,050 65,800 65,800 88 580,060,000 58
18 Aug 2022 0 66,000 65,800 65,800 25 164,587,500 25
19 Aug 2022 0 65,850 65,575 65,800 94 618,197,500 53
22 Aug 2022 0 65,800 65,075 65,075 90 591,130,000 42
24 Aug 2022 0 67,000 63,000 66,475 361 2,325,962,500 185
25 Aug 2022 0 66,475 65,475 65,475 35 229,922,500 25
26 Aug 2022 0 65,400 65,000 65,000 34 221,130,000 14
29 Aug 2022 0 65,000 64,150 64,150 15 96,670,000 13
30 Aug 2022 0 64,150 63,500 63,550 130 827,857,500 76
31 Aug 2022 0 63,950 63,550 63,625 23 146,667,500 18
01 Sep 2022 0 66,125 63,625 65,375 96 623,480,000 57
05 Sep 2022 0 67,475 66,450 67,000 278 1,866,457,500 176
06 Sep 2022 0 68,200 66,075 68,000 117 786,000,000 92
07 Sep 2022 0 68,100 67,000 67,050 70 472,015,000 47
08 Sep 2022 0 67,050 66,025 66,025 89 591,152,500 62
09 Sep 2022 0 66,025 65,500 65,975 83 545,035,000 34
12 Sep 2022 0 66,000 65,325 65,325 113 739,762,500 42
13 Sep 2022 0 66,500 65,350 66,500 39 255,315,000 24
14 Sep 2022 0 66,600 65,375 65,400 80 527,007,500 56
19 Sep 2022 0 66,525 65,000 66,150 178 1,164,467,500 75
21 Sep 2022 0 65,300 65,100 65,300 96 626,067,500 28
22 Sep 2022 0 67,650 65,000 65,700 185 1,219,312,500 82
23 Sep 2022 0 65,800 65,375 65,400 144 946,415,000 27
29 Sep 2022 0 67,000 66,000 66,000 221 1,461,125,000 60
30 Sep 2022 0 67,000 65,525 67,000 192 1,272,290,000 66
03 Oct 2022 0 67,000 66,000 66,125 173 1,147,325,000 60
04 Oct 2022 0 67,000 65,975 66,850 332 2,201,622,500 138
05 Oct 2022 0 68,100 66,825 67,200 301 2,027,650,000 125
07 Oct 2022 0 67,875 66,875 67,700 297 1,992,275,000 59
10 Oct 2022 0 68,400 67,675 68,275 273 1,858,240,000 133
11 Oct 2022 0 68,800 67,925 68,775 388 2,642,872,500 105
12 Oct 2022 0 80,000 68,800 70,950 448 3,226,047,500 243
13 Oct 2022 0 73,500 70,750 72,925 303 2,199,905,000 155
14 Oct 2022 0 74,500 71,525 72,325 244 1,767,457,500 152
17 Oct 2022 0 72,900 72,100 72,600 223 1,615,537,500 76
18 Oct 2022 0 72,700 72,500 72,575 333 2,415,350,000 105
20 Oct 2022 0 71,850 71,200 71,200 71 507,545,000 48
21 Oct 2022 0 71,200 71,000 71,000 169 1,202,195,000 71
24 Oct 2022 0 71,000 70,150 70,175 50 352,485,000 33
25 Oct 2022 0 72,500 70,175 70,500 147 1,042,877,500 66
26 Oct 2022 0 71,300 70,750 70,950 165 1,170,277,500 91
27 Oct 2022 0 72,100 70,775 70,775 424 3,026,230,000 106
28 Oct 2022 0 72,550 70,775 72,100 280 2,018,662,500 145
31 Oct 2022 0 74,000 72,800 73,500 213 1,563,935,000 129
01 Nov 2022 0 73,625 72,800 73,000 198 1,452,275,000 113
02 Nov 2022 0 73,025 72,625 72,625 78 567,547,500 41
03 Nov 2022 0 72,975 71,875 72,900 171 1,237,912,500 91
04 Nov 2022 0 72,900 72,800 72,900 110 801,457,500 52
08 Nov 2022 0 73,500 72,550 72,575 116 849,287,500 43
09 Nov 2022 0 72,575 72,300 72,325 132 955,990,000 41
11 Nov 2022 0 73,100 72,300 73,100 145 1,058,257,500 54
16 Nov 2022 0 76,875 73,500 75,975 224 1,685,827,500 103
17 Nov 2022 0 84,700 75,950 83,975 286 2,270,835,000 151
18 Nov 2022 0 89,000 82,725 86,300 329 2,834,630,000 228
21 Nov 2022 0 94,500 86,550 92,000 517 4,660,135,000 172
22 Nov 2022 0 97,500 92,000 92,550 624 5,866,050,000 241
23 Nov 2022 0 97,000 92,550 94,500 488 4,665,742,500 254
24 Nov 2022 0 97,000 91,250 93,000 247 2,307,555,000 163
28 Nov 2022 0 95,000 91,450 93,150 113 1,056,100,000 76
29 Nov 2022 0 95,000 92,350 92,350 108 1,006,512,500 88
30 Nov 2022 0 93,125 92,400 93,100 34 315,222,500 29
01 Dec 2022 0 97,000 93,100 94,500 262 2,487,540,000 145
02 Dec 2022 0 11,325 9,425 11,325 20,374 21,587,460,000 2,636
05 Dec 2022 0 13,575 11,550 13,575 16,599 22,181,355,000 1,801
06 Dec 2022 0 16,275 13,575 14,625 34,806 52,991,137,500 7,713
07 Dec 2022 0 15,800 14,600 15,225 15,870 23,907,130,000 3,061
08 Dec 2022 0 15,550 14,175 14,550 12,936 18,821,817,500 3,194
09 Dec 2022 0 14,700 13,550 13,550 13,159 18,014,990,000 2,840
12 Dec 2022 0 13,600 12,625 13,000 12,383 15,982,102,500 2,132
13 Dec 2022 0 13,950 13,000 13,175 9,561 12,709,790,000 2,051
14 Dec 2022 0 13,625 13,175 13,300 9,488 12,661,245,000 1,424
15 Dec 2022 0 13,350 13,000 13,175 2,751 3,616,537,500 735
16 Dec 2022 0 13,950 13,000 13,950 6,805 9,239,650,000 1,973
19 Dec 2022 0 14,350 13,600 14,150 11,090 15,602,487,500 2,349
20 Dec 2022 0 16,950 13,750 16,300 29,138 45,441,565,000 5,553
21 Dec 2022 0 18,500 16,300 18,450 35,309 62,578,677,500 6,497
23 Dec 2022 0 18,850 17,650 18,575 19,912 36,948,490,000 3,740
30 Dec 2022 0 21,475 19,825 21,000 28,237 58,890,112,500 5,710
02 Jan 2023 0 21,775 20,875 21,250 11,418 24,344,160,000 2,986
03 Jan 2023 0 21,675 21,175 21,300 8,144 17,356,287,500 1,511
04 Jan 2023 0 21,450 21,100 21,125 6,240 13,274,235,000 1,464
05 Jan 2023 0 21,250 19,800 19,975 25,006 51,171,912,500 4,058
06 Jan 2023 0 21,550 19,825 20,575 12,867 26,766,910,000 3,321
09 Jan 2023 0 21,300 20,025 20,325 9,977 20,507,410,000 2,303
10 Jan 2023 0 20,700 19,975 20,650 5,218 10,682,770,000 1,472
11 Jan 2023 0 21,050 20,500 20,650 5,717 11,863,820,000 1,122
12 Jan 2023 0 20,725 19,675 19,925 10,646 21,476,540,000 2,297
13 Jan 2023 0 20,700 20,000 20,150 6,818 13,854,947,500 1,469
16 Jan 2023 0 20,250 19,800 20,100 6,911 13,859,042,500 1,023
17 Jan 2023 0 20,150 19,900 19,900 5,748 11,493,452,500 1,057
18 Jan 2023 0 20,250 19,900 20,075 6,908 13,851,437,500 1,220
19 Jan 2023 0 20,150 19,900 20,075 4,991 9,987,032,500 928
20 Jan 2023 0 22,025 19,950 21,675 16,321 34,458,115,000 3,569
24 Jan 2023 0 22,300 20,700 20,975 10,180 21,630,932,500 2,281
25 Jan 2023 0 21,050 20,500 20,900 5,687 11,824,520,000 1,225
26 Jan 2023 0 20,850 19,800 19,975 17,091 34,379,862,500 3,140
27 Jan 2023 0 20,400 19,875 20,000 8,443 16,877,495,000 1,411
31 Jan 2023 0 20,150 19,900 20,100 5,478 10,964,845,000 846
01 Feb 2023 0 20,100 19,850 19,875 3,900 7,781,277,500 852
02 Feb 2023 0 20,000 19,500 19,900 6,203 12,259,910,000 1,422
03 Feb 2023 0 19,900 18,525 19,000 12,917 24,666,200,000 2,617
06 Feb 2023 0 19,000 18,025 18,750 5,921 11,053,950,000 1,394
07 Feb 2023 0 19,575 18,750 19,400 5,853 11,333,540,000 1,415
08 Feb 2023 0 19,800 19,000 19,175 6,339 12,338,972,500 1,323
09 Feb 2023 0 19,375 19,050 19,225 2,174 4,178,082,500 532
10 Feb 2023 0 19,225 18,850 18,850 3,180 6,029,042,500 862
13 Feb 2023 0 19,250 18,775 18,900 4,424 8,382,317,500 849
14 Feb 2023 0 18,950 18,675 18,900 3,759 7,074,930,000 763
15 Feb 2023 0 19,025 18,675 18,750 3,374 6,331,185,000 654
16 Feb 2023 0 18,800 18,325 18,775 4,446 8,274,307,500 883
17 Feb 2023 0 18,750 18,500 18,575 2,459 4,566,032,500 383
20 Feb 2023 0 18,575 18,100 18,300 2,284 4,199,187,500 472
21 Feb 2023 0 18,750 18,300 18,475 3,214 5,956,682,500 547
22 Feb 2023 0 18,675 18,250 18,575 3,656 6,750,215,000 693
23 Feb 2023 0 18,775 18,375 18,700 3,122 5,832,947,500 534
24 Feb 2023 0 18,850 18,500 18,800 1,748 3,280,862,500 426
27 Feb 2023 0 19,200 18,825 18,975 2,906 5,523,905,000 627
28 Feb 2023 0 19,200 19,000 19,200 4,207 8,026,765,000 820
01 Mar 2023 0 19,300 18,300 18,750 3,777 7,146,922,500 791
02 Mar 2023 0 18,950 18,750 18,925 1,026 1,936,015,000 268
03 Mar 2023 0 19,050 18,825 18,950 1,696 3,206,807,500 267
06 Mar 2023 0 19,000 17,625 18,800 4,899 9,070,220,000 745
07 Mar 2023 0 18,800 18,300 18,600 2,492 4,606,830,000 456
08 Mar 2023 0 18,600 18,350 18,575 1,315 2,436,957,500 299
09 Mar 2023 0 18,700 18,375 18,675 1,471 2,725,560,000 264
10 Mar 2023 0 18,700 18,450 18,650 1,362 2,536,787,500 220
13 Mar 2023 0 20,250 18,400 19,550 6,578 12,623,380,000 1,490
14 Mar 2023 0 19,600 18,825 19,200 3,977 7,666,442,500 664
15 Mar 2023 0 19,300 18,950 19,200 2,034 3,907,517,500 395
16 Mar 2023 0 19,200 18,600 19,100 2,213 4,226,532,500 454
17 Mar 2023 0 19,775 18,900 19,725 6,825 13,256,737,500 1,269
20 Mar 2023 0 19,725 19,225 19,350 2,032 3,946,840,000 380
21 Mar 2023 0 19,425 19,075 19,400 1,615 3,116,945,000 268
24 Mar 2023 0 19,500 19,325 19,450 2,546 4,948,860,000 390
27 Mar 2023 0 19,550 19,250 19,275 1,427 2,758,692,500 281
28 Mar 2023 0 19,450 19,100 19,400 2,745 5,320,577,500 630
29 Mar 2023 0 20,000 19,400 19,900 5,650 11,161,947,500 1,029
30 Mar 2023 0 20,925 19,850 20,750 7,273 14,981,492,500 1,641
31 Mar 2023 0 20,900 20,100 20,775 4,403 9,046,315,000 998
03 Apr 2023 0 20,900 20,650 20,900 3,074 6,399,000,000 662
04 Apr 2023 0 21,725 20,825 21,500 6,121 13,034,395,000 1,215
05 Apr 2023 0 21,650 21,200 21,650 1,963 4,231,705,000 662
06 Apr 2023 0 21,750 21,300 21,500 2,439 5,242,972,500 701
10 Apr 2023 0 21,725 21,300 21,500 1,636 3,519,210,000 485
11 Apr 2023 0 21,500 20,275 21,500 4,282 9,021,325,000 1,073
12 Apr 2023 0 21,500 20,675 20,800 2,830 5,918,242,500 673
13 Apr 2023 0 20,800 19,600 20,100 4,578 9,174,577,500 1,305
14 Apr 2023 0 20,300 19,500 20,150 1,620 3,249,575,000 473
17 Apr 2023 0 20,500 20,000 20,500 1,609 3,259,475,000 417
18 Apr 2023 0 20,900 20,300 20,800 2,740 5,660,855,000 938
26 Apr 2023 0 21,475 20,600 21,350 4,701 9,958,152,500 971
27 Apr 2023 0 23,800 21,350 22,950 13,701 31,122,982,500 3,152
28 Apr 2023 0 23,000 21,350 21,500 8,294 18,148,207,500 2,277
02 May 2023 0 21,825 20,825 21,225 3,370 7,146,095,000 1,033
02 May 2023 0 21,825 20,825 21,225 3,370 7,146,095,000 1,033
02 May 2023 0 21,825 20,825 21,225 3,370 7,146,095,000 1,033
02 May 2023 0 21,825 20,825 21,225 3,370 7,146,095,000 1,033
03 May 2023 0 21,400 20,800 20,800 3,259 6,860,175,000 966
04 May 2023 0 21,250 20,150 21,200 2,733 5,739,602,500 879
05 May 2023 0 21,200 20,525 20,675 2,243 4,664,852,500 742
08 May 2023 0 20,800 20,275 20,675 2,152 4,437,545,000 694
09 May 2023 0 20,675 20,350 20,350 1,485 3,038,925,000 478
10 May 2023 0 20,650 20,200 20,400 2,128 4,340,802,500 680
11 May 2023 0 20,400 19,850 19,900 2,665 5,321,087,500 771
12 May 2023 0 20,100 19,425 19,425 2,315 4,578,122,500 725
15 May 2023 0 19,475 18,575 18,875 2,543 4,818,167,500 848
16 May 2023 0 19,375 18,525 19,150 1,655 3,153,392,500 503
17 May 2023 0 19,325 18,750 18,900 1,706 3,229,527,500 425
19 May 2023 0 19,050 18,650 18,900 1,525 2,878,610,000 344
22 May 2023 0 19,125 18,750 18,975 972 1,839,682,500 275
23 May 2023 0 19,200 19,000 19,100 1,026 1,960,500,000 202
24 May 2023 0 19,200 19,000 19,025 1,040 1,984,080,000 217
25 May 2023 0 19,000 18,725 18,900 1,898 3,576,955,000 337
26 May 2023 0 18,875 18,150 18,150 2,867 5,330,692,500 629
29 May 2023 0 18,200 17,275 17,275 4,136 7,223,920,000 966
30 May 2023 0 17,475 16,075 16,075 4,624 7,649,050,000 1,207
31 May 2023 0 16,100 14,950 15,000 8,821 13,279,232,500 1,477
05 Jun 2023 0 15,450 13,950 14,725 7,911 11,548,810,000 1,494
06 Jun 2023 0 15,725 13,400 13,400 14,619 21,497,827,500 2,542
07 Jun 2023 0 14,200 13,200 13,400 9,774 13,247,647,500 1,710
08 Jun 2023 0 13,700 13,325 13,575 2,338 3,151,015,000 588
09 Jun 2023 0 14,250 13,625 14,200 3,090 4,288,707,500 757

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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 : .03 USD) 19 Dec 2022 21 Dec 2022 05 Jan 2023 Active
Cash Dividend (1 BYAN : 468.24 IDR) 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 : 4363.2 IDR) 27 May 2022 31 May 2022 15 Jun 2022 Active
Cash Dividend (1 BYAN : .3 USD) 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 : .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
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online