Corporate Support
Sitemap
Singapore

ShareInvestor.com

Mobile Edition
Mode - Streaming
Switch to Static Mode?

Price Highlight

Index Highlight

Chart
STI
2,669.5
8.1 (0.30%)

 

  • STI Straits Times Index
    2,669.5
    8.1 (0.30%)
     
  • KLCI FTSE Bursa Malaysia KLCI
    1,583.5
    16.8 (1.07%)
    Index delayed 15 minutes
  • HSI Hang Seng Index
    26,129.2
    153.5 (0.59%)
    Index delayed 15 minutes
  • SSE SSE Composite Index
    3,403.4
    58.1 (1.74%)
    Index delayed 15 minutes
  • N225 Nikkei 225
    22,438.7
    -176.0 (-0.78%)
    Index delayed 20 minutes
  • JCI Jakarta Composite Index
    5,076.2
    89.1 (1.79%)
    Index delayed 10 minutes

SGX Market

Bursa Market

HKEx Market

SET Market

IDX Market

ASX Market

NYSE Market

NASDAQ Market

NYSE American Market

  • Volume: 1,868.5M
  • Value: 1,016.3M
  • Rise: 197
  • Fall: 137
  • Unch: 475

Intraday Market Ticker Help

Intraday Market Ticker
Time Name Type Price Vol
  • Top Active

  • Top Gainer

  • Top Loser

Top Counters
Name Last Change
Singapore-eDev0.133+0.014
AsiaMedic0.020+0.005
Medtecs Intl0.820+0.115
SinoCloud0.001-0.001
Ntegrator Intl0.010+0.001
Wilton Resources0.038+0.005
TEE Intl0.033+0.003
Spackman0.010-0.001
BlackGoldNatural0.018+0.002
Healthway Med0.035+0.004

World Indices

World Indices
Name Last Change
Nasdaq 9,757.2 -259.8
HSI 24,265.5 -284.5
HSCEI 9,743.2 -110.0
Jakarta 4,863.1 -41.0
Nikkei 225 22,047.8 -464.2
SSE Comp 2,960.5 -10.1
Shanghai A 3,103.1 -10.6
Shanghai B 211.8 -1.7
KOSPI 2,097.3 -37.3

Asian Indices delayed. US Indices updated twice daily at 7:30am and 7:30pm.

Fundamental - Factsheet

Help
  • Factsheet

  • Print

Bayan Resources Tbk. Bayan Resources Tbk.
Quotes 10 Minutes Delayed. Updated at 08 Jul 2020 15:05
Last (IDR): 12,950.000 Change: -950.000 High: 13,900.000 Remarks: -
Change (%): -6.83 Low: 12,950.000
Open 13,900.000 Yesterday's Close 13900.000
Buy Price 12950.000 Sell Price 13100.000
Buy Volume ('000) 1.5 Sell Volume ('000) 0.5
Cumulative Volume ('000) 9.4 Cumulative Value 122,202,500
Click to show Stock Prices chart

Key Statistics

EPS (IDR) a 947.74799 Trailing EPS (IDR) e 745.08095 NAV (IDR) b 2,632.5428
PE a 13.664 Trailing PE f 17.381 Price / NAV b 4.9192
Dividend (IDR) d - Cash In Hand (IDR) g 1,301.6732 Issued & Paid-up Shares c 3,333,330,000
Dividend Yield (%) d - Price / Cash In Hand g 9.949 Treasury Shares h -
Beta - 75 Daysi -0.015 R-Squared - 75 Days(%)i 0.11 Market Cap (M) 43,166,623.500
Beta - 500 Daysi 0.043 R-Squared - 500 Days (%)i 0.03 Enterprise Value (M) 45,826,973.223
Piotroski F Score 4 Exchange Code BYAN Par Value ( IDR ) 100.00000
52 Weeks Volatility (%) 36.80 6-Month VWAP 13806.702 Free Float (%) 3.7
Sector & Industry Energy Minerals - Coal
Notes:
  1. Based on latest Full Year results announcement, adjusted for the current number of shares.
  2. Based on latest results announcement (Full Year, Half Year or Interim), adjusted for carrying value of "Other Share Capital", illustrative financial effects of corporate actions (if applicable) and the current number of shares.
  3. Rounded to the nearest thousand. Updated on 29 Jul 2015.Please click here for more information.
  4. Dividend is based on latest Full Year results announcement, adjusted for current number of shares and excludes special dividend.
  5. Summation of the earnings from the latest 4 Quarter (or 2 Half Year) results announcement, adjusted for the current number of shares.
  6. Based on Trailing EPS.
  7. Based on reported cash and cash equivalents at end and extracted from the latest results announcement (Full Year, Half Year or Interim), adjusted for the current number of shares.
  8. Rounded to the nearest thousand. Updated on 29 Jul 2015.
  9. Beta and R-Squared are calculated in relation to the market index using the historical daily closing values of the stock and index as data points.

Peer Comparison

Type Name Market Market Cap (M)a PE b Trailing PE c Price / NAV d Dividend Yield (%)d
Reference Bayan Resources Tbk. IDX 43,166,623.500 13.664 17.381 4.9192 -
Industry Coal IDX 7,402,016.836 8.520 8.845 1.1172 0.944
Local Peer Adaro Energy Tbk. IDX 34,065,090.000 5.960 6.247 0.5590 -
Local Peer Bukit Asam Tbk. IDX 23,271,256.330 5.736 6.087 1.1780 -
Local Peer Golden Energy Mines Tbk. IDX 14,999,992.500 16.216 13.709 2.3506 -
Local Peer Indo Tambangraya Megah Tbk. IDX 8,196,792.728 4.478 5.507 0.5768 17.057
Local Peer Baramulti Suksessarana Tbk. IDX 3,453,780.000 8.016 6.302 1.1728 -
Local Peer Bumi Resources Tbk. IDX 3,357,730.000 34.713 34.713 -1.2480 -
Local Peer Harum Energy Tbk. IDX 3,077,663.891 11.761 16.760 0.6057 -
Local Peer Toba Bara Sejahtra Tbk. IDX 2,817,486.000 7.504 4.982 0.7635 -
Local Peer Samindo Resources Tbk. IDX 2,250,436.200 6.104 10.447 1.2043 -
Local Peer Mitrabara Adiperdana Tbk. IDX 2,067,949.950 4.144 3.303 0.7905 -
Local Peer Dwi Guna Laksana Tbk. IDX 2,108,207.200 - 930.836 -62.6667 -
Local Peer Atlas Resources Tbk. IDX 1,605,000.000 - - 2.5723 -
Other Local Peers Delta Dunia Makmur Tbk. (IDX), Resource Alam Indonesia Tbk. (IDX), Exploitasi Energi Indonesia Tbk. (IDX), Sumber Energi Andalan Tbk. (IDX), Golden Eagle Energy Tbk. (IDX), Garda Tujuh Buana Tbk (IDX), Borneo Olah Sarana Sukses Tbk. (IDX)
Global Peer CHINA SHENHUA HKEx 276,465.162 5.846 6.334 0.6914 9.836
Global Peer YANCOAL AUS HKEx 33,160.248 8.470 8.470 0.9827 -
Global Peer YANZHOU COAL HKEx 32,367.600 3.040 3.040 0.5347 9.610
Global Peer CHINA COAL HKEx 27,710.599 3.943 3.943 0.2553 6.664
Global Peer SOUL PATTINSON(WASHINGTON H.)&CO ASX 4,771.142 19.480 39.848 1.3530 2.910
Global Peer YITAI COAL HKEx 17,018.457 3.426 4.804 0.4486 10.841
Global Peer YANCOAL AUSTRALIA LTD ASX 2,706.902 3.765 3.765 0.4394 -
Global Peer SHOUGANG RES HKEx 8,588.981 7.531 7.531 0.5477 10.617
Global Peer WHITEHAVEN COAL LIMITED ASX 1,561.690 2.958 6.260 0.4796 32.680
Global Peer BANPU SET 32,477.376 - 133.183 0.3908 10.156
Other Global Peers NEW HOPE CORPORATION (ASX), WARRIOR MET COAL INC (NYSE), ARCH RESOURCES INC (NYSE), ALLIANCE RESOURCE PARTNERS LP (NASDAQ), KINETIC M&E (HKEx), NACCO INDUSTRIES INC (NYSE), PEABODY ENERGY CO (NYSE), SUNCOKE ENERGY INC (NYSE), FS ANTHRACITE (HKEx), NATURAL RESOURCE PARTNERS LP (NYSE), CONSOL ENERGY INC (NYSE), STANMORE COAL LIMITED (ASX), LANNA (SET), GALILEE ENERGY LIMITED (ASX), Geo Energy Res (SGX), CONSOL COAL RESOURCES LP (NYSE), WILUNA MINING CORPORATION LTD (ASX), ATRUM COAL LTD (ASX), RAMACO RESOURCES INC (NASDAQ), TERRACOM LTD (ASX), E-COMMODITIES (HKEx), UP ENERGY DEV (HKEx), WHITE ENERGY COMPANY LIMITED (ASX), MONGOL MINING (HKEx), CONTURA ENERGY INC (NYSE), AGRITRADE RES (HKEx), TAUNG GOLD (HKEx), KING STONE ENGY (HKEx), SOUTHERN ENERGY (HKEx), BATHURST RESOURCES LIMITED (ASX), CHINA LEON (HKEx), CHINA QINFA (HKEx), WOLLONGONG COAL LIMITED (ASX), TIGERS REALM COAL LTD (ASX), REY RESOURCES LTD (ASX), HIDILI INDUSTRY (HKEx), MONGOLIA ENERGY (HKEx), Resources Prima (SGX), AMERICAN RESOURCES CORPORATION (NASDAQ), BOWEN COKING COAL LTD (ASX), ASPIRE MINING LTD (ASX), ALLEGIANCE COAL LTD (ASX), HUSCOKE HLDGS (HKEx), RESOURCE GENERATION LIMITED (ASX), JAMESON RESOURCES LTD (ASX), COKAL LIMITED (ASX), VOLT RESOURCES LTD (ASX), HALLADOR ENERGY CO (NASDAQ), ELIFE HLDGS (HKEx), SOUTHGOBI-S (HKEx), CIRRUS NETWORKS HOLDINGS LIMITED (ASX), BlackGoldNatural (SGX), BOUNTY MINING LIMITED (ASX), SIBERIAN MINING (HKEx), HAWKSTONE MINING (ASX), PERPETUAL RESOURCES LIMITED (ASX), MC MINING LTD (ASX), KAISUN HOLDINGS (HKEx), UMS (SET), IKWEZI MINING LTD (ASX), EAST ENERGY RESOURCES LTD (ASX), NUCOAL RESOURCES LTD (ASX), DISCOVERY AFRICA LIMITED (ASX), VPCL LTD (ASX), ACACIA COAL LIMITED (ASX), SHREE MINERAL LIMITED (ASX), PACIFIC AMERICAN HOLDINGS LTD (ASX), LUSTRUM MINERALS LTD (ASX), COUNTY INTERNATIONAL LIMITED (ASX)
Notes:
  1. For companies, Market Cap is based on the trading currency of the company. Industry/Index Market Cap is the average market cap for that industry/index.
  2. Industry/Index PE is calculated using (Total Market Cap/Total Earnings) of all companies in the industry/index.
  3. Industry/Index Price/NAV is calculated using (Total Market Cap/Total Shareholders' Equity) of all companies in the industry/index.
  4. Industry/Index Dividend Yield is calculated using (Total Gross Dividend/Total Market Cap) of all companies in the industry/index.
  5. For Industry/Index calculation, data for foreign currency denominated companies will be converted to the main market currency using the latest exchange rate.
  6. Industry/Index/Peers data is updated daily.
  7. Peers are sorted by market capitalisation and only details for the top 10 will be shown.

Total Shareholder Return

PeriodDividend ReceivedCapital AppreciationTotal Shareholder Return
Short Term Return 5 Days -+475.000
+3.81 %
10 Days -+350.000
+2.78 %
20 Days --500.000
-3.72 %
Medium Term Return 3 Months --1550.000
-10.69 %
6 Months --2600.000
-16.72 %
1 Year --4175.000
-24.38 %
Long Term Return 2 Years 1270.530-4600.000
-18.97 %
3 Years 1904.580+5750.000
+106.31 %
5 Years 1904.580+4850.000
+83.39 %
Annualised Return Annualised --
+12.90 %
Notes:
  1. Total Shareholder Return (TSR) combines share price appreciation and dividends paid to show the total return to the shareholder expressed as a percentage.
  2. Script dividends are ignored in this calculation.

Price Movements

1 Year Range 11,600.000 - 17,150.000 Change From 1 Year Low +1350.000 % Change From 1 Year Low (%) +11.64
Change From 1 Year High -4200.000 % Change From 1 Year High (%) -24.49
2 Years Range 11,600.000 - 20,575.000 Change From 2 Years Low +1350.000 % Change From 2 Years Low (%) +11.64
Change From 2 Years High -7625.000 % Change From 2 Years High (%) -37.06
5 Years Range 5,725.000 - 20,575.000 Change From 5 Years Low +7225.000 % Change From 5 Years Low (%) +126.20
Change From 5 Years High -7625.000 % Change From 5 Years High (%) -37.06
Notes:
  1. Price movements are based on adjusted historical data.

Company Background

PT Bayan Resources Tbk engages in mining, processing, and trading of coal. It operates through the Coal and Non-coal segment. It also invests in exploration at its existing mine sites while also exploring potential acquisitions of new coal assets and expansion of infrastructure facilities to complement its existing portfolio. The company was founded by Tuck Kwong Low, Chai Hock Lim, and Wai Fong Chin on October 7, 2004 and is headquartered in Jakarta, Indonesia.

Historical Price Data

Date Open High Low Close Volume VWAP
08 Jul 2020 13900.000 13900.000 12950.000 12950.000 9,400 13000.2660
07 Jul 2020 13000.000 13900.000 12950.000 13900.000 3,400 13331.6176
06 Jul 2020 14000.000 14000.000 13500.000 13900.000 2,500 13584.0000
02 Jul 2020 12475.000 12475.000 12475.000 12475.000 1,200 12475.0000
01 Jul 2020 12525.000 12525.000 12475.000 12475.000 200 12500.0000
30 Jun 2020 12525.000 12525.000 12525.000 12525.000 100 12525.0000
29 Jun 2020 12550.000 12550.000 12525.000 12525.000 2,200 12547.7273
26 Jun 2020 12550.000 14100.000 12000.000 12550.000 6,600 12701.8939
25 Jun 2020 12550.000 12550.000 12550.000 12550.000 100 12550.0000
24 Jun 2020 12600.000 14100.000 12600.000 12600.000 3,500 12725.7143
23 Jun 2020 14425.000 14450.000 12600.000 12600.000 3,300 14126.5152
22 Jun 2020 13450.000 13450.000 12525.000 12525.000 2,500 12562.0000
19 Jun 2020 13450.000 13450.000 13450.000 13450.000 200 13450.0000
18 Jun 2020 13450.000 13450.000 13450.000 13450.000 200 13450.0000
17 Jun 2020 13450.000 13450.000 13450.000 13450.000 - -
16 Jun 2020 13450.000 13450.000 13450.000 13450.000 300 13450.0000
15 Jun 2020 13450.000 13450.000 13450.000 13450.000 100 13450.0000
12 Jun 2020 13450.000 13450.000 13450.000 13450.000 100 13450.0000
11 Jun 2020 13450.000 13450.000 13450.000 13450.000 - -
10 Jun 2020 13450.000 13450.000 13450.000 13450.000 100 13450.0000
09 Jun 2020 13450.000 13450.000 13450.000 13450.000 - -
08 Jun 2020 13450.000 13450.000 13450.000 13450.000 100 13450.0000
Summary
Current 2 Weeks
(24 Jun 2020 to 08 Jul 2020)
12600.000 14100.000 12000.000 12950.000 29,200 -
Previous 2 Weeks
(10 Jun 2020 to 23 Jun 2020)
13450.000 14100.000 12000.000 12600.000 6,800 -
4 Weeks from
(06 May 2020 to 09 Jun 2020)
14500.000 14500.000 12000.000 13450.000 900 -
View All Historical Data

More Information Available

More information is available to our subscribers, including:

  • Market Moving News from Dow Jones Newswires
  • Consensus Estimates
  • Dividend/Distribution History
  • Financial Summary with Financial Period Comparison
  • Comprehensive Financial Ratios(ROA, ROE, Price/Revenue, Net Earnings Margin, Current Ratio, Debt to Equity Ratio etc)
  • Events Calendar for Results Announcements, Ex-Dates etc
  • Insider Buying and Selling Report

If you are an existing subscriber, please login. If not, read up on what you are missing out in our Help Centre and join us as a subscriber.

Disclaimer:

While reasonable efforts have been taken to ensure that the calculations performed by the features of this site are reliable, the features are provided on the basis that:-

  1. no liability is accepted for any errors or inaccuracies resulting from your use of these features;
  2. many of the data inputs (including share prices) are obtained from third party sources for which we assume no responsibility.
We use Cookies. By continuing to use this webite, you will be agreeing to our Privacy Policy, Terms and Conditions and Cookie Policy.