Price History - ZINC

Kembali ke Company
Ticker: ZINC
Company: PT Kapuas Prima Coal Tbk
Date Open High Low Close Volume Value
18-Aug-2022 84.00 85.00 82.00 82.00 1,349,858,000 0
16-Aug-2022 84.00 86.00 83.00 84.00 1,292,165,600 0
15-Aug-2022 83.00 86.00 82.00 84.00 1,602,260,600 0
12-Aug-2022 82.00 85.00 81.00 83.00 1,596,913,600 0
11-Aug-2022 81.00 84.00 80.00 82.00 1,632,124,200 0
10-Aug-2022 81.00 81.00 79.00 81.00 564,397,900 0
09-Aug-2022 80.00 81.00 79.00 81.00 354,764,500 0
08-Aug-2022 80.00 81.00 79.00 80.00 374,634,600 0
05-Aug-2022 80.00 81.00 79.00 80.00 409,425,000 0
04-Aug-2022 81.00 82.00 80.00 80.00 1,458,873,300 0
03-Aug-2022 80.00 81.00 79.00 81.00 505,982,700 0
02-Aug-2022 81.00 82.00 79.00 80.00 1,375,072,700 0
01-Aug-2022 81.00 81.00 80.00 81.00 1,232,542,100 0
29-Jul-2022 81.00 81.00 80.00 81.00 793,553,300 0
28-Jul-2022 81.00 82.00 80.00 80.00 1,450,283,000 0
27-Jul-2022 81.00 81.00 80.00 81.00 822,105,600 0
26-Jul-2022 80.00 81.00 79.00 81.00 1,045,389,700 0
25-Jul-2022 81.00 83.00 80.00 80.00 1,668,392,000 0
22-Jul-2022 80.00 83.00 80.00 81.00 1,635,250,100 0
21-Jul-2022 81.00 81.00 80.00 80.00 1,069,957,400 0
20-Jul-2022 81.00 82.00 80.00 81.00 673,989,600 0
19-Jul-2022 82.00 82.00 79.00 81.00 1,016,486,400 0
18-Jul-2022 81.00 84.00 80.00 81.00 1,240,756,100 0
15-Jul-2022 81.00 82.00 80.00 81.00 1,128,510,100 0
14-Jul-2022 80.00 83.00 80.00 81.00 1,284,303,300 0
13-Jul-2022 81.00 81.00 79.00 80.00 322,875,800 0
12-Jul-2022 81.00 82.00 80.00 81.00 1,184,260,900 0
11-Jul-2022 80.00 82.00 79.00 81.00 1,511,897,000 0
08-Jul-2022 80.00 81.00 79.00 80.00 1,034,965,800 0
07-Jul-2022 80.00 80.00 78.00 80.00 274,154,100 0
06-Jul-2022 80.00 81.00 79.00 80.00 837,807,800 0
05-Jul-2022 80.00 81.00 79.00 80.00 627,039,400 0
04-Jul-2022 81.00 81.00 77.00 80.00 361,711,300 0
01-Jul-2022 80.00 81.00 79.00 81.00 544,138,400 0
30-Jun-2022 83.00 83.00 80.00 80.00 770,048,800 0
29-Jun-2022 81.00 84.00 81.00 82.00 864,723,800 0
28-Jun-2022 81.00 83.00 80.00 82.00 817,706,000 0
27-Jun-2022 81.00 81.00 80.00 81.00 471,836,000 0
24-Jun-2022 81.00 82.00 79.00 81.00 329,413,000 0
23-Jun-2022 80.00 81.00 79.00 81.00 529,959,800 0
22-Jun-2022 81.00 81.00 79.00 80.00 246,718,600 0
21-Jun-2022 83.00 84.00 80.00 81.00 668,077,500 0
20-Jun-2022 85.00 86.00 80.00 83.00 297,406,700 0
17-Jun-2022 85.00 87.00 84.00 85.00 1,000,008,400 0
16-Jun-2022 85.00 87.00 83.00 85.00 1,049,021,300 0
15-Jun-2022 83.00 87.00 80.00 85.00 737,145,500 0
14-Jun-2022 91.00 94.00 85.00 85.00 1,287,601,700 0
13-Jun-2022 88.00 93.00 87.00 91.00 1,150,734,700 0
10-Jun-2022 86.00 89.00 85.00 88.00 1,014,911,500 0
09-Jun-2022 83.00 86.00 83.00 85.00 1,009,419,900 0
08-Jun-2022 82.00 85.00 81.00 83.00 1,041,569,900 0
07-Jun-2022 82.00 83.00 81.00 82.00 707,390,300 0
06-Jun-2022 82.00 82.00 80.00 82.00 270,419,800 0
03-Jun-2022 82.00 82.00 80.00 82.00 341,743,000 0
02-Jun-2022 82.00 83.00 81.00 82.00 263,425,700 0
31-May-2022 83.00 84.00 80.00 82.00 324,177,000 0
30-May-2022 85.00 86.00 83.00 83.00 433,371,600 0
27-May-2022 84.00 87.00 83.00 85.00 1,081,122,800 0
25-May-2022 84.00 86.00 82.00 84.00 1,010,798,700 0
24-May-2022 83.00 86.00 82.00 84.00 972,369,600 0
23-May-2022 82.00 84.00 81.00 83.00 973,236,200 0
20-May-2022 81.00 84.00 80.00 82.00 977,181,100 0
19-May-2022 82.00 82.00 79.00 81.00 283,110,000 0
18-May-2022 82.00 83.00 80.00 82.00 829,626,600 0
17-May-2022 82.00 84.00 80.00 82.00 784,738,900 0
13-May-2022 83.00 84.00 80.00 82.00 727,895,700 0
12-May-2022 84.00 86.00 81.00 83.00 830,694,600 0
11-May-2022 83.00 86.00 82.00 84.00 1,147,999,600 0
10-May-2022 85.00 86.00 82.00 83.00 734,497,100 0
09-May-2022 86.00 87.00 83.00 85.00 213,799,100 0
28-Apr-2022 86.00 89.00 85.00 86.00 827,382,300 0
27-Apr-2022 87.00 88.00 84.00 86.00 582,404,600 0
26-Apr-2022 87.00 89.00 85.00 87.00 648,218,000 0
25-Apr-2022 88.00 88.00 85.00 87.00 267,914,500 0
22-Apr-2022 88.00 90.00 86.00 87.00 789,968,300 0
21-Apr-2022 89.00 91.00 87.00 88.00 748,443,500 0
20-Apr-2022 90.00 90.00 88.00 89.00 692,428,700 0
19-Apr-2022 90.00 91.00 87.00 90.00 448,971,500 0
18-Apr-2022 88.00 90.00 87.00 90.00 677,137,900 0
14-Apr-2022 87.00 88.00 85.00 88.00 502,933,700 0
13-Apr-2022 87.00 88.00 86.00 87.00 300,249,000 0
12-Apr-2022 90.00 90.00 85.00 87.00 400,094,300 0
11-Apr-2022 92.00 93.00 88.00 89.00 497,430,100 0
08-Apr-2022 96.00 98.00 91.00 92.00 549,923,600 0
07-Apr-2022 96.00 97.00 94.00 96.00 872,535,500 0
06-Apr-2022 92.00 96.00 92.00 95.00 704,009,700 0
05-Apr-2022 91.00 93.00 90.00 92.00 944,940,700 0
04-Apr-2022 89.00 91.00 89.00 91.00 538,826,000 0
01-Apr-2022 89.00 90.00 89.00 90.00 573,709,200 0
31-Mar-2022 90.00 92.00 89.00 89.00 828,706,300 0
30-Mar-2022 90.00 92.00 89.00 90.00 810,694,100 0
29-Mar-2022 90.00 91.00 88.00 90.00 361,070,400 0
28-Mar-2022 91.00 92.00 89.00 90.00 800,082,000 0
25-Mar-2022 92.00 95.00 90.00 91.00 683,847,300 0
24-Mar-2022 92.00 95.00 91.00 92.00 777,729,600 0
23-Mar-2022 91.00 92.00 89.00 92.00 546,590,300 0
22-Mar-2022 90.00 91.00 88.00 91.00 277,507,800 0
21-Mar-2022 89.00 92.00 88.00 90.00 720,916,400 0
18-Mar-2022 89.00 91.00 88.00 89.00 197,938,900 0
17-Mar-2022 91.00 91.00 87.00 89.00 217,144,200 0