Price History - ZINC

Kembali ke Company
Ticker: ZINC
Company: PT Kapuas Prima Coal Tbk
Date Open High Low Close Volume Value
22-May-2026 30.00 30.00 30.00 30.00 0 0
21-May-2026 30.00 30.00 30.00 30.00 0 0
20-May-2026 30.00 30.00 30.00 30.00 0 0
19-May-2026 30.00 30.00 30.00 30.00 0 0
18-May-2026 30.00 30.00 30.00 30.00 0 0
15-May-2026 30.00 30.00 30.00 30.00 0 0
14-May-2026 30.00 30.00 30.00 30.00 0 0
13-May-2026 30.00 30.00 30.00 30.00 0 0
12-May-2026 30.00 30.00 30.00 30.00 0 0
11-May-2026 30.00 30.00 30.00 30.00 0 0
08-May-2026 30.00 30.00 30.00 30.00 0 0
07-May-2026 30.00 30.00 30.00 30.00 0 0
06-May-2026 30.00 30.00 30.00 30.00 0 0
05-May-2026 30.00 30.00 30.00 30.00 0 0
04-May-2026 30.00 30.00 30.00 30.00 0 0
01-May-2026 30.00 30.00 30.00 30.00 0 0
30-Apr-2026 30.00 30.00 30.00 30.00 0 0
29-Apr-2026 30.00 30.00 30.00 30.00 0 0
28-Apr-2026 30.00 30.00 30.00 30.00 0 0
27-Apr-2026 30.00 30.00 30.00 30.00 0 0
24-Apr-2026 30.00 30.00 30.00 30.00 0 0
23-Apr-2026 30.00 30.00 30.00 30.00 0 0
22-Apr-2026 30.00 30.00 30.00 30.00 0 0
21-Apr-2026 30.00 30.00 30.00 30.00 0 0
20-Apr-2026 30.00 30.00 30.00 30.00 0 0
17-Apr-2026 30.00 30.00 30.00 30.00 0 0
16-Apr-2026 30.00 30.00 30.00 30.00 0 0
15-Apr-2026 30.00 30.00 30.00 30.00 0 0
14-Apr-2026 30.00 30.00 30.00 30.00 0 0
13-Apr-2026 30.00 30.00 30.00 30.00 0 0
10-Apr-2026 30.00 30.00 30.00 30.00 0 0
09-Apr-2026 30.00 30.00 30.00 30.00 0 0
08-Apr-2026 30.00 30.00 30.00 30.00 0 0
07-Apr-2026 30.00 30.00 30.00 30.00 0 0
06-Apr-2026 30.00 30.00 30.00 30.00 0 0
02-Apr-2026 30.00 30.00 30.00 30.00 0 0
01-Apr-2026 28.00 30.00 28.00 30.00 5,269,100 0
31-Mar-2026 28.00 29.00 28.00 28.00 7,004,100 0
30-Mar-2026 29.00 29.00 27.00 27.00 12,185,500 0
27-Mar-2026 31.00 31.00 30.00 30.00 2,786,500 0
26-Mar-2026 32.00 32.00 31.00 31.00 2,091,100 0
25-Mar-2026 33.00 33.00 32.00 32.00 5,665,200 0
17-Mar-2026 31.00 33.00 31.00 33.00 11,646,600 0
16-Mar-2026 30.00 30.00 30.00 30.00 7,825,400 0
13-Mar-2026 33.00 33.00 31.00 32.00 3,432,900 0
12-Mar-2026 33.00 33.00 33.00 33.00 1,452,700 0
11-Mar-2026 34.00 34.00 33.00 33.00 3,297,700 0
10-Mar-2026 32.00 34.00 32.00 34.00 10,776,100 0
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