Price History - ZINC

Kembali ke Company
Ticker: ZINC
Company: PT Kapuas Prima Coal Tbk
Date Open High Low Close Volume Value
09-Mar-2026 32.00 32.00 32.00 32.00 17,041,900 0
06-Mar-2026 34.00 35.00 34.00 35.00 8,051,600 0
05-Mar-2026 31.00 34.00 31.00 34.00 9,195,900 0
04-Mar-2026 33.00 33.00 31.00 31.00 11,274,700 0
03-Mar-2026 35.00 35.00 34.00 34.00 13,373,400 0
02-Mar-2026 36.00 36.00 35.00 35.00 10,076,600 0
27-Feb-2026 37.00 37.00 37.00 37.00 6,569,700 0
26-Feb-2026 38.00 38.00 37.00 37.00 5,285,600 0
25-Feb-2026 39.00 39.00 37.00 38.00 6,900,600 0
24-Feb-2026 40.00 40.00 39.00 39.00 6,595,700 0
23-Feb-2026 40.00 40.00 39.00 39.00 5,929,900 0
20-Feb-2026 40.00 40.00 39.00 39.00 6,045,100 0
19-Feb-2026 39.00 40.00 39.00 40.00 7,686,100 0
18-Feb-2026 39.00 40.00 39.00 40.00 6,862,000 0
13-Feb-2026 39.00 39.00 39.00 39.00 6,658,100 0
12-Feb-2026 40.00 40.00 39.00 39.00 10,292,300 0
11-Feb-2026 39.00 39.00 38.00 38.00 9,903,200 0
10-Feb-2026 36.00 38.00 36.00 37.00 12,444,900 0
09-Feb-2026 37.00 37.00 36.00 36.00 8,753,400 0
06-Feb-2026 36.00 36.00 35.00 35.00 10,818,800 0
05-Feb-2026 37.00 38.00 37.00 37.00 15,245,500 0
04-Feb-2026 40.00 40.00 40.00 40.00 15,069,300 0
03-Feb-2026 37.00 40.00 37.00 40.00 18,902,800 0
02-Feb-2026 39.00 39.00 37.00 37.00 24,681,200 0
30-Jan-2026 38.00 41.00 38.00 41.00 6,516,400 0
29-Jan-2026 38.00 42.00 38.00 38.00 32,039,600 0
28-Jan-2026 42.00 42.00 42.00 42.00 29,224,600 0
27-Jan-2026 50.00 50.00 46.00 46.00 30,733,700 0
26-Jan-2026 57.00 58.00 50.00 50.00 77,900,300 0
23-Jan-2026 53.00 53.00 53.00 53.00 73,784,700 0
22-Jan-2026 50.00 50.00 49.00 49.00 83,618,900 0
21-Jan-2026 59.00 59.00 54.00 54.00 177,090,900 0
20-Jan-2026 60.00 60.00 60.00 60.00 79,744,300 0
19-Jan-2026 55.00 55.00 55.00 55.00 66,759,300 0
15-Jan-2026 50.00 50.00 50.00 50.00 125,410,500 0
14-Jan-2026 44.00 46.00 44.00 46.00 64,470,300 0
13-Jan-2026 40.00 42.00 40.00 42.00 30,601,900 0
12-Jan-2026 42.00 42.00 40.00 40.00 61,474,700 0
09-Jan-2026 37.00 40.00 37.00 40.00 28,306,100 0
08-Jan-2026 35.00 37.00 35.00 37.00 21,603,600 0
07-Jan-2026 33.00 34.00 33.00 34.00 12,388,900 0
06-Jan-2026 33.00 33.00 33.00 33.00 24,467,900 0
05-Jan-2026 32.00 34.00 32.00 33.00 12,912,200 0
02-Jan-2026 30.00 32.00 30.00 32.00 14,890,800 0
30-Dec-2025 32.00 32.00 32.00 32.00 5,711,300 0
29-Dec-2025 33.00 33.00 33.00 33.00 8,844,800 0
24-Dec-2025 31.00 32.00 31.00 31.00 7,314,400 0
23-Dec-2025 31.00 31.00 31.00 31.00 4,183,400 0
22-Dec-2025 32.00 32.00 30.00 31.00 10,926,000 0
19-Dec-2025 33.00 33.00 32.00 32.00 9,110,200 0
18-Dec-2025 33.00 34.00 33.00 33.00 5,481,600 0
17-Dec-2025 34.00 34.00 34.00 34.00 5,887,200 0
16-Dec-2025 35.00 35.00 34.00 34.00 12,743,700 0
15-Dec-2025 35.00 35.00 35.00 35.00 10,560,700 0
12-Dec-2025 33.00 33.00 33.00 33.00 6,559,600 0
11-Dec-2025 35.00 35.00 33.00 33.00 16,855,100 0
10-Dec-2025 35.00 35.00 35.00 35.00 14,511,400 0
09-Dec-2025 34.00 34.00 32.00 32.00 33,630,700 0
08-Dec-2025 35.00 35.00 35.00 35.00 12,815,000 0
05-Dec-2025 39.00 39.00 36.00 36.00 16,347,400 0
04-Dec-2025 42.00 42.00 39.00 39.00 59,990,500 0
03-Dec-2025 39.00 39.00 39.00 39.00 37,332,000 0
02-Dec-2025 36.00 36.00 36.00 36.00 27,771,100 0
01-Dec-2025 31.00 33.00 31.00 33.00 11,121,600 0
28-Nov-2025 30.00 30.00 30.00 30.00 4,750,200 0
27-Nov-2025 30.00 30.00 30.00 30.00 10,898,400 0
26-Nov-2025 30.00 30.00 29.00 30.00 8,322,000 0
25-Nov-2025 31.00 31.00 30.00 30.00 3,116,800 0
24-Nov-2025 32.00 32.00 31.00 31.00 3,784,700 0
21-Nov-2025 32.00 32.00 32.00 32.00 2,439,600 0
20-Nov-2025 32.00 32.00 31.00 31.00 6,294,300 0
19-Nov-2025 34.00 34.00 33.00 33.00 7,705,600 0
18-Nov-2025 34.00 34.00 33.00 34.00 16,178,000 0
17-Nov-2025 34.00 34.00 34.00 34.00 49,742,800 0
14-Nov-2025 29.00 31.00 29.00 31.00 13,838,500 0
13-Nov-2025 30.00 30.00 29.00 29.00 6,999,600 0
12-Nov-2025 30.00 30.00 29.00 30.00 16,630,600 0
11-Nov-2025 30.00 30.00 30.00 30.00 12,009,600 0
10-Nov-2025 29.00 30.00 29.00 30.00 8,556,300 0
07-Nov-2025 28.00 29.00 28.00 29.00 7,969,900 0
06-Nov-2025 28.00 29.00 28.00 29.00 7,479,100 0
05-Nov-2025 30.00 30.00 27.00 27.00 27,410,100 0
04-Nov-2025 32.00 32.00 30.00 30.00 14,832,900 0
03-Nov-2025 32.00 32.00 32.00 32.00 3,922,900 0
31-Oct-2025 32.00 32.00 32.00 32.00 8,521,100 0
30-Oct-2025 31.00 32.00 31.00 32.00 4,305,100 0
29-Oct-2025 30.00 31.00 30.00 31.00 5,331,400 0
28-Oct-2025 32.00 32.00 30.00 30.00 7,595,500 0
27-Oct-2025 33.00 33.00 31.00 31.00 7,184,800 0
24-Oct-2025 33.00 33.00 33.00 33.00 10,403,800 0
23-Oct-2025 32.00 33.00 32.00 33.00 12,982,800 0
22-Oct-2025 31.00 31.00 31.00 31.00 9,818,400 0
21-Oct-2025 30.00 30.00 30.00 30.00 13,878,000 0
20-Oct-2025 28.00 30.00 28.00 30.00 15,527,500 0
17-Oct-2025 31.00 31.00 31.00 31.00 22,547,200 0
16-Oct-2025 30.00 31.00 30.00 31.00 6,382,000 0
15-Oct-2025 31.00 31.00 30.00 30.00 17,942,300 0
14-Oct-2025 36.00 36.00 33.00 33.00 15,945,600 0
13-Oct-2025 37.00 37.00 36.00 36.00 52,875,200 0
10-Oct-2025 34.00 34.00 34.00 34.00 35,962,400 0