Price History - ZINC

Kembali ke Company
Ticker: ZINC
Company: PT Kapuas Prima Coal Tbk
Date Open High Low Close Volume Value
08-Nov-2023 50.00 50.00 50.00 50.00 22,500 0
07-Nov-2023 50.00 50.00 50.00 50.00 1,800 0
06-Nov-2023 50.00 50.00 50.00 50.00 7,600 0
03-Nov-2023 50.00 50.00 50.00 50.00 55,300 0
02-Nov-2023 50.00 50.00 50.00 50.00 180,400 0
01-Nov-2023 50.00 50.00 50.00 50.00 5,000 0
31-Oct-2023 50.00 50.00 50.00 50.00 20,000 0
30-Oct-2023 50.00 50.00 50.00 50.00 68,900 0
27-Oct-2023 50.00 50.00 50.00 50.00 41,300 0
26-Oct-2023 50.00 50.00 50.00 50.00 55,600 0
25-Oct-2023 50.00 50.00 50.00 50.00 41,400 0
24-Oct-2023 50.00 50.00 50.00 50.00 26,500 0
23-Oct-2023 50.00 50.00 50.00 50.00 46,900 0
20-Oct-2023 50.00 50.00 50.00 50.00 5,500 0
19-Oct-2023 50.00 50.00 50.00 50.00 76,700 0
18-Oct-2023 50.00 50.00 50.00 50.00 165,200 0
17-Oct-2023 50.00 50.00 50.00 50.00 18,900 0
16-Oct-2023 50.00 50.00 50.00 50.00 286,000 0
13-Oct-2023 50.00 50.00 50.00 50.00 59,400 0
12-Oct-2023 50.00 50.00 50.00 50.00 54,200 0
11-Oct-2023 50.00 50.00 50.00 50.00 464,200 0
10-Oct-2023 50.00 50.00 50.00 50.00 72,900 0
09-Oct-2023 50.00 50.00 50.00 50.00 91,600 0
06-Oct-2023 50.00 50.00 50.00 50.00 5,100 0
05-Oct-2023 50.00 50.00 50.00 50.00 128,100 0
04-Oct-2023 50.00 50.00 50.00 50.00 116,000 0
03-Oct-2023 50.00 50.00 50.00 50.00 241,400 0
02-Oct-2023 50.00 50.00 50.00 50.00 52,000 0
29-Sep-2023 50.00 50.00 50.00 50.00 10,200 0
27-Sep-2023 50.00 50.00 50.00 50.00 402,100 0
26-Sep-2023 50.00 50.00 50.00 50.00 278,500 0
25-Sep-2023 50.00 50.00 50.00 50.00 52,400 0
22-Sep-2023 50.00 50.00 50.00 50.00 72,800 0
21-Sep-2023 50.00 50.00 50.00 50.00 679,500 0
20-Sep-2023 50.00 50.00 50.00 50.00 109,800 0
19-Sep-2023 50.00 50.00 50.00 50.00 143,800 0
18-Sep-2023 50.00 50.00 50.00 50.00 67,900 0
15-Sep-2023 50.00 50.00 50.00 50.00 408,700 0
14-Sep-2023 50.00 50.00 50.00 50.00 85,500 0
13-Sep-2023 50.00 50.00 50.00 50.00 9,200 0
12-Sep-2023 50.00 50.00 50.00 50.00 170,200 0
11-Sep-2023 50.00 50.00 50.00 50.00 60,700 0
08-Sep-2023 50.00 50.00 50.00 50.00 9,800 0
07-Sep-2023 50.00 50.00 50.00 50.00 58,000 0
06-Sep-2023 50.00 50.00 50.00 50.00 72,800 0
05-Sep-2023 50.00 50.00 50.00 50.00 9,000 0
04-Sep-2023 50.00 50.00 50.00 50.00 74,100 0
01-Sep-2023 50.00 50.00 50.00 50.00 301,800 0
31-Aug-2023 50.00 50.00 50.00 50.00 17,900 0
30-Aug-2023 50.00 50.00 50.00 50.00 197,800 0
29-Aug-2023 50.00 50.00 50.00 50.00 103,500 0
28-Aug-2023 50.00 50.00 50.00 50.00 24,600 0
25-Aug-2023 50.00 50.00 50.00 50.00 35,800 0
24-Aug-2023 50.00 50.00 50.00 50.00 148,400 0
23-Aug-2023 50.00 50.00 50.00 50.00 420,700 0
22-Aug-2023 50.00 50.00 50.00 50.00 118,100 0
21-Aug-2023 50.00 50.00 50.00 50.00 144,500 0
18-Aug-2023 50.00 50.00 50.00 50.00 260,100 0
16-Aug-2023 50.00 50.00 50.00 50.00 8,200 0
15-Aug-2023 50.00 50.00 50.00 50.00 22,100 0
14-Aug-2023 50.00 50.00 50.00 50.00 73,800 0
11-Aug-2023 50.00 50.00 50.00 50.00 3,300 0
10-Aug-2023 50.00 50.00 50.00 50.00 17,600 0
09-Aug-2023 50.00 50.00 50.00 50.00 126,200 0
08-Aug-2023 50.00 50.00 50.00 50.00 111,400 0
07-Aug-2023 50.00 50.00 50.00 50.00 94,300 0
04-Aug-2023 50.00 50.00 50.00 50.00 71,900 0
03-Aug-2023 50.00 50.00 50.00 50.00 54,800 0
02-Aug-2023 50.00 50.00 50.00 50.00 492,800 0
01-Aug-2023 50.00 50.00 50.00 50.00 64,500 0
31-Jul-2023 50.00 50.00 50.00 50.00 22,000 0
28-Jul-2023 50.00 50.00 50.00 50.00 94,100 0
27-Jul-2023 50.00 50.00 50.00 50.00 46,000 0
26-Jul-2023 50.00 50.00 50.00 50.00 111,600 0
25-Jul-2023 50.00 50.00 50.00 50.00 118,100 0
24-Jul-2023 50.00 50.00 50.00 50.00 138,400 0
21-Jul-2023 50.00 50.00 50.00 50.00 61,900 0
20-Jul-2023 50.00 50.00 50.00 50.00 566,900 0
18-Jul-2023 50.00 50.00 50.00 50.00 29,300 0
17-Jul-2023 50.00 50.00 50.00 50.00 32,100 0
14-Jul-2023 50.00 50.00 50.00 50.00 218,700 0
13-Jul-2023 50.00 50.00 50.00 50.00 48,500 0
12-Jul-2023 50.00 50.00 50.00 50.00 608,300 0
11-Jul-2023 50.00 50.00 50.00 50.00 88,500 0
10-Jul-2023 50.00 50.00 50.00 50.00 1,379,300 0
07-Jul-2023 50.00 50.00 50.00 50.00 149,800 0
06-Jul-2023 50.00 50.00 50.00 50.00 45,300 0
05-Jul-2023 50.00 50.00 50.00 50.00 135,400 0
04-Jul-2023 50.00 50.00 50.00 50.00 220,500 0
03-Jul-2023 50.00 50.00 50.00 50.00 550,400 0
27-Jun-2023 50.00 50.00 50.00 50.00 34,000 0
26-Jun-2023 50.00 50.00 50.00 50.00 43,000 0
23-Jun-2023 50.00 50.00 50.00 50.00 43,400 0
22-Jun-2023 50.00 50.00 50.00 50.00 596,100 0
21-Jun-2023 50.00 50.00 50.00 50.00 84,100 0
20-Jun-2023 50.00 50.00 50.00 50.00 143,000 0
19-Jun-2023 50.00 50.00 50.00 50.00 96,500 0
16-Jun-2023 50.00 50.00 50.00 50.00 41,600 0
15-Jun-2023 50.00 50.00 50.00 50.00 73,000 0
14-Jun-2023 50.00 50.00 50.00 50.00 121,700 0