FRA, BNB End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

FRA, BNB: PT Bayan Resources Tbk

28 Aug 2025

LAST: 0.9900	CHANGE: 0.01	OPEN: 0.9900	HIGH: 0.9900	ASK: 0.0000	VOLUME: 14
LAST: 0.9900	CHG(%): 0.50	PREV: 0.9950	LOW: 0.9900	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
28 Aug 25	0.9900	0.9900	0.9900	0.9900	14
27 Aug 25	0.9900	0.9950	0.9900	0.9950	14
26 Aug 25	0.9900	0.9950	0.9900	0.9950	5
25 Aug 25	0.9900	0.9900	0.9900	0.9900	527
22 Aug 25	0.9900	0.9900	0.9900	0.9900	527
21 Aug 25	0.9900	0.9900	0.9900	0.9900	527
20 Aug 25	0.9900	0.9950	0.9900	0.9950	527
19 Aug 25	0.9900	0.9900	0.9900	0.9900	470
18 Aug 25	0.9900	0.9900	0.9900	0.9900	470
15 Aug 25	0.9900	0.9900	0.9900	0.9900	470

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	0.99
MA10:	0.99
MA20:	0.99
MA50:	0.99
MA100:	1.01
MA200:	1.08
RSI14:	50.00
WPR14:	-100.00
ATR:	0.00
Week High:	1.00
Week Low:	0.99
Month High:	1.05
Month Low:	0.98
Year High:	1.24
Year Low:	0.92
Volatility:	33.69

RECENT SPLITS

Date	Ratio
02 Dec 2022	10-1

RECENT DIVIDENDS

Date	Amount
07 Jul 2025	$0.01
18 Dec 2024	$0.01
08 Jul 2024	$0.01
18 Dec 2023	$0.01
09 May 2023	$0.02
20 Dec 2022	$0.02
30 May 2022	$0.02
31 May 2021	$0.01
04 Sep 2020	$0.00
28 Jun 2019	$0.01