Price History - ZINC

Kembali ke Company
Ticker: ZINC
Company: PT Kapuas Prima Coal Tbk
Date Open High Low Close Volume Value
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
09-Oct-2025 31.00 31.00 31.00 31.00 12,733,900 0
08-Oct-2025 29.00 29.00 29.00 29.00 11,559,600 0
07-Oct-2025 28.00 29.00 28.00 29.00 25,856,400 0
06-Oct-2025 31.00 31.00 29.00 29.00 30,644,400 0
03-Oct-2025 35.00 35.00 32.00 32.00 26,377,500 0
02-Oct-2025 32.00 35.00 32.00 35.00 22,194,800 0
01-Oct-2025 32.00 32.00 32.00 32.00 37,186,000 0
30-Sep-2025 30.00 35.00 30.00 35.00 64,511,500 0
29-Sep-2025 33.00 33.00 33.00 33.00 49,857,400 0
26-Sep-2025 41.00 41.00 36.00 36.00 93,731,700 0
25-Sep-2025 39.00 40.00 39.00 40.00 98,918,600 0
24-Sep-2025 37.00 37.00 37.00 37.00 94,330,400 0
23-Sep-2025 41.00 41.00 41.00 41.00 55,428,900 0
22-Sep-2025 45.00 45.00 45.00 45.00 83,431,900 0
19-Sep-2025 50.00 50.00 50.00 50.00 134,183,800 0
18-Sep-2025 46.00 46.00 46.00 46.00 32,242,100 0
17-Sep-2025 42.00 42.00 42.00 42.00 17,771,900 0
16-Sep-2025 39.00 39.00 39.00 39.00 16,183,200 0
15-Sep-2025 36.00 36.00 36.00 36.00 32,525,300 0
12-Sep-2025 33.00 33.00 33.00 33.00 17,904,900 0
11-Sep-2025 30.00 30.00 30.00 30.00 40,811,100 0
10-Sep-2025 28.00 28.00 28.00 28.00 39,191,300 0
09-Sep-2025 26.00 26.00 26.00 26.00 36,435,100 0
08-Sep-2025 24.00 24.00 24.00 24.00 44,269,700 0
04-Sep-2025 22.00 22.00 22.00 22.00 30,593,000 0
03-Sep-2025 19.00 20.00 19.00 20.00 29,952,000 0
02-Sep-2025 19.00 19.00 19.00 19.00 56,232,400 0
01-Sep-2025 20.00 20.00 20.00 20.00 28,651,600 0
29-Aug-2025 24.00 24.00 22.00 22.00 41,947,600 0
28-Aug-2025 24.00 24.00 24.00 24.00 81,950,100 0
27-Aug-2025 22.00 22.00 22.00 22.00 178,502,400 0
26-Aug-2025 20.00 20.00 20.00 20.00 25,237,800 0
25-Aug-2025 19.00 19.00 19.00 19.00 63,528,900 0
22-Aug-2025 18.00 18.00 18.00 18.00 20,708,400 0
21-Aug-2025 17.00 17.00 17.00 17.00 128,274,300 0
20-Aug-2025 16.00 16.00 16.00 16.00 58,108,600 0
19-Aug-2025 15.00 15.00 15.00 15.00 59,996,700 0
15-Aug-2025 14.00 14.00 14.00 14.00 36,838,000 0
14-Aug-2025 12.00 13.00 12.00 13.00 3,542,900 0
13-Aug-2025 13.00 13.00 12.00 12.00 2,805,600 0
12-Aug-2025 13.00 13.00 12.00 13.00 2,528,100 0
11-Aug-2025 13.00 13.00 13.00 13.00 1,471,700 0
08-Aug-2025 13.00 13.00 13.00 13.00 5,668,900 0
07-Aug-2025 13.00 13.00 13.00 13.00 6,318,700 0
06-Aug-2025 13.00 13.00 13.00 13.00 10,037,500 0
05-Aug-2025 12.00 12.00 12.00 12.00 15,269,200 0
04-Aug-2025 11.00 11.00 11.00 11.00 6,860,100 0
01-Aug-2025 11.00 11.00 11.00 11.00 6,204,500 0
31-Jul-2025 11.00 11.00 11.00 11.00 6,455,700 0
30-Jul-2025 10.00 10.00 10.00 10.00 33,793,200 0
29-Jul-2025 12.00 12.00 11.00 11.00 18,433,100 0
28-Jul-2025 12.00 12.00 12.00 12.00 5,100,800 0