Price History - ZINC

Kembali ke Company
Ticker: ZINC
Company: PT Kapuas Prima Coal Tbk
Date Open High Low Close Volume Value
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
13-Jun-2023 50.00 50.00 50.00 50.00 87,600 0
12-Jun-2023 50.00 50.00 50.00 50.00 77,600 0
09-Jun-2023 50.00 50.00 50.00 50.00 208,900 0
08-Jun-2023 50.00 50.00 50.00 50.00 32,300 0
07-Jun-2023 50.00 50.00 50.00 50.00 94,200 0
06-Jun-2023 50.00 50.00 50.00 50.00 335,200 0
05-Jun-2023 50.00 50.00 50.00 50.00 73,600 0
31-May-2023 50.00 50.00 50.00 50.00 125,900 0
30-May-2023 50.00 50.00 50.00 50.00 147,700 0
29-May-2023 50.00 50.00 50.00 50.00 476,300 0
26-May-2023 50.00 50.00 50.00 50.00 144,900 0
25-May-2023 50.00 50.00 50.00 50.00 484,300 0
24-May-2023 50.00 50.00 50.00 50.00 87,700 0
23-May-2023 50.00 50.00 50.00 50.00 84,700 0
22-May-2023 50.00 50.00 50.00 50.00 266,400 0
19-May-2023 50.00 50.00 50.00 50.00 49,600 0
17-May-2023 50.00 50.00 50.00 50.00 344,100 0
16-May-2023 50.00 50.00 50.00 50.00 54,700 0
15-May-2023 50.00 50.00 50.00 50.00 273,500 0
12-May-2023 50.00 50.00 50.00 50.00 181,500 0
11-May-2023 50.00 50.00 50.00 50.00 179,800 0
10-May-2023 50.00 50.00 50.00 50.00 412,700 0
09-May-2023 50.00 50.00 50.00 50.00 167,100 0
08-May-2023 50.00 50.00 50.00 50.00 199,300 0
05-May-2023 50.00 50.00 50.00 50.00 54,600 0
04-May-2023 50.00 50.00 50.00 50.00 28,100 0
03-May-2023 50.00 50.00 50.00 50.00 115,900 0
02-May-2023 50.00 50.00 50.00 50.00 131,100 0
28-Apr-2023 50.00 50.00 50.00 50.00 74,100 0
27-Apr-2023 50.00 50.00 50.00 50.00 163,200 0
26-Apr-2023 50.00 50.00 50.00 50.00 767,200 0
18-Apr-2023 50.00 50.00 50.00 50.00 173,500 0
17-Apr-2023 50.00 50.00 50.00 50.00 104,900 0
14-Apr-2023 50.00 50.00 50.00 50.00 168,100 0
13-Apr-2023 50.00 50.00 50.00 50.00 244,600 0
12-Apr-2023 50.00 50.00 50.00 50.00 558,300 0
11-Apr-2023 50.00 50.00 50.00 50.00 603,400 0
10-Apr-2023 50.00 50.00 50.00 50.00 423,900 0
06-Apr-2023 50.00 50.00 50.00 50.00 242,400 0
05-Apr-2023 50.00 50.00 50.00 50.00 59,700 0
04-Apr-2023 50.00 50.00 50.00 50.00 187,200 0
03-Apr-2023 50.00 50.00 50.00 50.00 121,900 0
31-Mar-2023 50.00 50.00 50.00 50.00 53,800 0
30-Mar-2023 50.00 50.00 50.00 50.00 797,100 0
29-Mar-2023 50.00 50.00 50.00 50.00 265,400 0
28-Mar-2023 50.00 50.00 50.00 50.00 233,600 0
27-Mar-2023 50.00 50.00 50.00 50.00 219,700 0
24-Mar-2023 50.00 50.00 50.00 50.00 309,800 0