Price History - ZINC

Kembali ke Company
Ticker: ZINC
Company: PT Kapuas Prima Coal Tbk
Date Open High Low Close Volume Value
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
25-Jul-2025 12.00 12.00 12.00 12.00 2,120,300 0
24-Jul-2025 12.00 12.00 12.00 12.00 2,898,900 0
23-Jul-2025 12.00 12.00 12.00 12.00 2,983,600 0
22-Jul-2025 12.00 12.00 12.00 12.00 4,376,800 0
21-Jul-2025 13.00 13.00 12.00 12.00 2,521,800 0
18-Jul-2025 12.00 13.00 12.00 13.00 6,743,000 0
17-Jul-2025 13.00 13.00 12.00 12.00 15,663,900 0
16-Jul-2025 13.00 13.00 12.00 13.00 916,900 0
15-Jul-2025 13.00 13.00 13.00 13.00 446,400 0
14-Jul-2025 12.00 13.00 12.00 13.00 2,193,100 0
11-Jul-2025 12.00 13.00 12.00 13.00 5,356,500 0
10-Jul-2025 13.00 13.00 13.00 13.00 1,520,400 0
09-Jul-2025 13.00 13.00 13.00 13.00 2,880,500 0
08-Jul-2025 12.00 13.00 12.00 13.00 3,369,500 0
07-Jul-2025 12.00 12.00 12.00 12.00 2,508,600 0
04-Jul-2025 12.00 13.00 12.00 12.00 1,057,900 0
03-Jul-2025 13.00 13.00 12.00 12.00 2,147,200 0
02-Jul-2025 13.00 13.00 12.00 12.00 4,020,100 0
01-Jul-2025 13.00 13.00 13.00 13.00 243,800 0
30-Jun-2025 13.00 13.00 12.00 13.00 1,669,200 0
26-Jun-2025 12.00 13.00 12.00 13.00 4,910,600 0
25-Jun-2025 12.00 13.00 12.00 12.00 1,401,000 0
24-Jun-2025 12.00 12.00 12.00 12.00 2,282,500 0
23-Jun-2025 12.00 12.00 12.00 12.00 1,616,000 0
20-Jun-2025 12.00 12.00 12.00 12.00 3,577,200 0
19-Jun-2025 12.00 12.00 12.00 12.00 2,996,200 0
18-Jun-2025 12.00 12.00 12.00 12.00 3,614,100 0
17-Jun-2025 12.00 13.00 12.00 13.00 1,898,900 0
16-Jun-2025 12.00 13.00 12.00 13.00 8,811,300 0
13-Jun-2025 13.00 13.00 12.00 12.00 1,558,500 0
12-Jun-2025 12.00 12.00 12.00 12.00 2,211,000 0
11-Jun-2025 12.00 12.00 12.00 12.00 3,829,000 0
10-Jun-2025 13.00 13.00 12.00 12.00 1,486,600 0
05-Jun-2025 12.00 13.00 12.00 13.00 730,300 0
04-Jun-2025 13.00 13.00 12.00 12.00 2,478,700 0
03-Jun-2025 12.00 12.00 12.00 12.00 4,878,700 0
02-Jun-2025 13.00 13.00 12.00 12.00 653,600 0
28-May-2025 13.00 13.00 13.00 13.00 2,868,600 0
27-May-2025 13.00 13.00 13.00 13.00 1,067,000 0
26-May-2025 13.00 13.00 12.00 13.00 2,525,300 0
23-May-2025 13.00 13.00 13.00 13.00 1,786,600 0
22-May-2025 13.00 13.00 13.00 13.00 2,362,600 0
21-May-2025 13.00 13.00 13.00 13.00 12,428,200 0
20-May-2025 13.00 13.00 12.00 12.00 3,694,500 0
19-May-2025 13.00 13.00 13.00 13.00 3,911,800 0
16-May-2025 12.00 13.00 12.00 13.00 1,480,400 0
15-May-2025 13.00 13.00 12.00 12.00 1,555,000 0
14-May-2025 13.00 13.00 13.00 13.00 2,970,900 0