Price History - ZINC

Kembali ke Company
Ticker: ZINC
Company: PT Kapuas Prima Coal Tbk
Date Open High Low Close Volume Value
05-Jan-2023 50.00 50.00 50.00 50.00 405,800 0
04-Jan-2023 50.00 50.00 50.00 50.00 2,202,400 0
03-Jan-2023 50.00 50.00 50.00 50.00 1,479,000 0
02-Jan-2023 50.00 50.00 50.00 50.00 2,514,900 0
30-Dec-2022 50.00 50.00 50.00 50.00 433,500 0
29-Dec-2022 50.00 50.00 50.00 50.00 1,040,400 0
28-Dec-2022 50.00 50.00 50.00 50.00 1,529,000 0
27-Dec-2022 50.00 50.00 50.00 50.00 1,686,000 0
26-Dec-2022 50.00 50.00 50.00 50.00 2,309,900 0
23-Dec-2022 50.00 50.00 50.00 50.00 552,900 0
22-Dec-2022 50.00 50.00 50.00 50.00 403,200 0
21-Dec-2022 50.00 50.00 50.00 50.00 785,600 0
20-Dec-2022 50.00 50.00 50.00 50.00 277,700 0
19-Dec-2022 50.00 50.00 50.00 50.00 490,200 0
16-Dec-2022 50.00 50.00 50.00 50.00 461,700 0
15-Dec-2022 50.00 50.00 50.00 50.00 618,900 0
14-Dec-2022 50.00 50.00 50.00 50.00 1,503,100 0
13-Dec-2022 50.00 50.00 50.00 50.00 465,800 0
12-Dec-2022 50.00 50.00 50.00 50.00 4,279,100 0
09-Dec-2022 50.00 50.00 50.00 50.00 1,491,100 0
08-Dec-2022 50.00 50.00 50.00 50.00 485,600 0
07-Dec-2022 50.00 50.00 50.00 50.00 1,871,800 0
06-Dec-2022 50.00 50.00 50.00 50.00 780,400 0
05-Dec-2022 50.00 50.00 50.00 50.00 1,766,100 0
02-Dec-2022 50.00 50.00 50.00 50.00 832,400 0
01-Dec-2022 50.00 50.00 50.00 50.00 967,000 0
30-Nov-2022 50.00 50.00 50.00 50.00 3,153,700 0
29-Nov-2022 50.00 50.00 50.00 50.00 1,812,700 0
28-Nov-2022 50.00 50.00 50.00 50.00 4,680,900 0
25-Nov-2022 50.00 50.00 50.00 50.00 1,588,700 0
24-Nov-2022 50.00 50.00 50.00 50.00 9,166,700 0
23-Nov-2022 50.00 50.00 50.00 50.00 5,356,900 0
22-Nov-2022 50.00 50.00 50.00 50.00 5,547,100 0
21-Nov-2022 50.00 50.00 50.00 50.00 16,121,100 0
18-Nov-2022 50.00 50.00 50.00 50.00 13,465,900 0
17-Nov-2022 50.00 51.00 50.00 50.00 21,064,800 0
16-Nov-2022 51.00 51.00 50.00 50.00 102,813,900 0
15-Nov-2022 50.00 51.00 50.00 50.00 19,222,900 0
14-Nov-2022 50.00 51.00 50.00 50.00 21,858,500 0
11-Nov-2022 50.00 51.00 50.00 50.00 26,076,100 0
10-Nov-2022 50.00 51.00 50.00 50.00 37,164,900 0
09-Nov-2022 51.00 51.00 50.00 50.00 22,723,400 0
08-Nov-2022 51.00 51.00 50.00 51.00 62,291,200 0
07-Nov-2022 50.00 51.00 50.00 51.00 69,219,500 0
04-Nov-2022 51.00 52.00 50.00 50.00 95,790,900 0
03-Nov-2022 50.00 52.00 50.00 51.00 488,447,600 0
02-Nov-2022 54.00 56.00 53.00 53.00 157,347,600 0
01-Nov-2022 58.00 64.00 56.00 56.00 1,675,192,300 0
31-Oct-2022 61.00 63.00 60.00 60.00 1,007,302,900 0
28-Oct-2022 62.00 63.00 61.00 61.00 279,926,000 0
27-Oct-2022 62.00 65.00 62.00 63.00 993,054,500 0
26-Oct-2022 62.00 63.00 61.00 62.00 315,187,000 0
25-Oct-2022 65.00 65.00 60.00 62.00 1,051,055,500 0
24-Oct-2022 66.00 68.00 64.00 64.00 1,117,378,800 0
21-Oct-2022 67.00 67.00 66.00 66.00 645,199,200 0
20-Oct-2022 67.00 68.00 65.00 67.00 1,046,547,500 0
19-Oct-2022 67.00 68.00 66.00 67.00 1,128,680,700 0
18-Oct-2022 68.00 70.00 66.00 67.00 1,022,821,700 0
17-Oct-2022 70.00 70.00 67.00 68.00 485,562,900 0
14-Oct-2022 71.00 72.00 69.00 70.00 1,103,981,500 0
13-Oct-2022 70.00 71.00 69.00 71.00 427,588,700 0
12-Oct-2022 70.00 71.00 70.00 70.00 940,991,100 0
11-Oct-2022 71.00 71.00 69.00 70.00 389,746,700 0
10-Oct-2022 71.00 71.00 69.00 71.00 825,676,500 0
07-Oct-2022 71.00 71.00 69.00 70.00 291,271,100 0
06-Oct-2022 71.00 71.00 70.00 71.00 769,569,100 0
05-Oct-2022 72.00 73.00 70.00 70.00 329,343,300 0
04-Oct-2022 72.00 79.00 70.00 72.00 1,341,013,200 0
03-Oct-2022 71.00 71.00 70.00 70.00 812,835,300 0
30-Sep-2022 71.00 71.00 69.00 71.00 1,038,963,300 0
29-Sep-2022 70.00 72.00 70.00 71.00 1,176,167,100 0
28-Sep-2022 71.00 71.00 69.00 70.00 840,878,000 0
27-Sep-2022 70.00 71.00 70.00 71.00 834,891,900 0
26-Sep-2022 71.00 71.00 69.00 70.00 501,308,000 0
23-Sep-2022 71.00 71.00 70.00 71.00 325,921,700 0
22-Sep-2022 72.00 72.00 67.00 71.00 542,489,900 0
21-Sep-2022 75.00 75.00 71.00 71.00 467,836,800 0
20-Sep-2022 77.00 77.00 75.00 75.00 796,431,300 0
19-Sep-2022 76.00 77.00 75.00 77.00 332,162,900 0
16-Sep-2022 77.00 77.00 75.00 76.00 396,843,200 0
15-Sep-2022 78.00 79.00 76.00 77.00 1,103,063,800 0
14-Sep-2022 79.00 80.00 78.00 78.00 990,082,900 0
13-Sep-2022 78.00 80.00 78.00 79.00 1,190,246,200 0
12-Sep-2022 77.00 79.00 76.00 78.00 1,143,264,000 0
09-Sep-2022 77.00 77.00 76.00 77.00 851,530,400 0
08-Sep-2022 77.00 78.00 76.00 77.00 917,975,000 0
07-Sep-2022 77.00 77.00 75.00 77.00 579,777,100 0
06-Sep-2022 76.00 77.00 75.00 77.00 554,863,000 0
05-Sep-2022 76.00 79.00 76.00 76.00 667,461,000 0
02-Sep-2022 77.00 77.00 75.00 77.00 355,570,200 0
01-Sep-2022 77.00 78.00 75.00 77.00 279,646,800 0
31-Aug-2022 79.00 79.00 74.00 77.00 316,264,800 0
30-Aug-2022 79.00 79.00 78.00 79.00 644,086,900 0
29-Aug-2022 80.00 80.00 78.00 79.00 271,613,000 0
26-Aug-2022 80.00 80.00 79.00 80.00 339,440,400 0
25-Aug-2022 80.00 80.00 78.00 80.00 122,095,600 0
24-Aug-2022 80.00 80.00 78.00 79.00 211,070,900 0
23-Aug-2022 81.00 81.00 78.00 80.00 359,062,100 0
22-Aug-2022 80.00 81.00 79.00 81.00 238,470,900 0
19-Aug-2022 83.00 83.00 79.00 80.00 951,180,000 0