Price History - ZINC

Kembali ke Company
Ticker: ZINC
Company: PT Kapuas Prima Coal Tbk
Date Open High Low Close Volume Value
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
09-May-2025 12.00 13.00 12.00 13.00 2,063,400 0
08-May-2025 12.00 13.00 12.00 13.00 3,601,500 0
07-May-2025 13.00 13.00 12.00 12.00 4,976,200 0
06-May-2025 13.00 13.00 13.00 13.00 8,552,700 0
05-May-2025 14.00 14.00 14.00 14.00 6,318,900 0
02-May-2025 15.00 15.00 14.00 15.00 4,517,200 0
30-Apr-2025 14.00 15.00 14.00 15.00 2,379,700 0
29-Apr-2025 14.00 14.00 14.00 14.00 3,700,000 0
28-Apr-2025 13.00 14.00 13.00 14.00 2,487,500 0
25-Apr-2025 13.00 13.00 13.00 13.00 2,030,700 0
24-Apr-2025 13.00 13.00 13.00 13.00 5,798,600 0
23-Apr-2025 13.00 13.00 13.00 13.00 3,071,000 0
22-Apr-2025 12.00 13.00 12.00 13.00 9,115,100 0
21-Apr-2025 13.00 13.00 12.00 12.00 8,364,800 0
17-Apr-2025 14.00 14.00 13.00 13.00 2,115,500 0
16-Apr-2025 14.00 14.00 14.00 14.00 4,787,100 0
15-Apr-2025 14.00 14.00 14.00 14.00 6,014,700 0
14-Apr-2025 13.00 13.00 13.00 13.00 3,698,100 0
11-Apr-2025 12.00 13.00 12.00 13.00 1,693,900 0
10-Apr-2025 12.00 13.00 12.00 12.00 7,155,300 0
09-Apr-2025 12.00 12.00 12.00 12.00 9,363,100 0
08-Apr-2025 13.00 13.00 13.00 13.00 1,540,600 0
27-Mar-2025 14.00 14.00 13.00 14.00 2,632,700 0
26-Mar-2025 13.00 14.00 13.00 14.00 5,017,200 0
25-Mar-2025 13.00 14.00 13.00 13.00 1,460,400 0
24-Mar-2025 14.00 14.00 14.00 14.00 5,105,700 0
21-Mar-2025 15.00 15.00 14.00 14.00 478,900 0
20-Mar-2025 15.00 15.00 15.00 15.00 980,300 0
19-Mar-2025 15.00 15.00 14.00 15.00 7,469,900 0
18-Mar-2025 15.00 15.00 15.00 15.00 2,042,700 0
17-Mar-2025 15.00 15.00 15.00 15.00 5,059,900 0
14-Mar-2025 15.00 15.00 15.00 15.00 1,319,800 0
13-Mar-2025 15.00 15.00 15.00 15.00 6,362,700 0
12-Mar-2025 15.00 15.00 15.00 15.00 3,448,900 0
11-Mar-2025 15.00 15.00 15.00 15.00 1,453,600 0
10-Mar-2025 16.00 16.00 15.00 15.00 4,898,900 0
07-Mar-2025 16.00 16.00 16.00 16.00 2,058,000 0
06-Mar-2025 15.00 16.00 15.00 16.00 2,370,200 0
05-Mar-2025 15.00 16.00 15.00 16.00 1,829,700 0
04-Mar-2025 16.00 16.00 15.00 16.00 6,368,000 0
03-Mar-2025 16.00 16.00 15.00 16.00 2,568,900 0
28-Feb-2025 16.00 16.00 15.00 16.00 1,262,800 0
27-Feb-2025 16.00 16.00 16.00 16.00 507,300 0
26-Feb-2025 15.00 16.00 15.00 16.00 5,518,800 0
25-Feb-2025 16.00 16.00 16.00 16.00 2,205,600 0
24-Feb-2025 16.00 16.00 16.00 16.00 10,642,300 0
21-Feb-2025 17.00 17.00 16.00 17.00 4,092,900 0
20-Feb-2025 17.00 17.00 17.00 17.00 0 0
19-Feb-2025 17.00 17.00 17.00 17.00 0 0
18-Feb-2025 17.00 17.00 17.00 17.00 0 0
17-Feb-2025 17.00 17.00 17.00 17.00 0 0
14-Feb-2025 17.00 17.00 17.00 17.00 0 0