Price History - ZINC

Kembali ke Company
Ticker: ZINC
Company: PT Kapuas Prima Coal Tbk
Date Open High Low Close Volume Value
21-Mar-2023 50.00 50.00 50.00 50.00 264,100 0
20-Mar-2023 50.00 50.00 50.00 50.00 45,000 0
17-Mar-2023 50.00 50.00 50.00 50.00 3,523,600 0
16-Mar-2023 50.00 50.00 50.00 50.00 1,147,500 0
15-Mar-2023 50.00 50.00 50.00 50.00 91,300 0
14-Mar-2023 50.00 50.00 50.00 50.00 1,058,800 0
13-Mar-2023 50.00 50.00 50.00 50.00 210,200 0
10-Mar-2023 50.00 50.00 50.00 50.00 169,800 0
09-Mar-2023 50.00 50.00 50.00 50.00 522,300 0
08-Mar-2023 50.00 50.00 50.00 50.00 128,900 0
07-Mar-2023 50.00 50.00 50.00 50.00 218,700 0
06-Mar-2023 50.00 50.00 50.00 50.00 1,699,100 0
03-Mar-2023 50.00 50.00 50.00 50.00 3,611,500 0
02-Mar-2023 50.00 50.00 50.00 50.00 6,920,500 0
01-Mar-2023 50.00 50.00 50.00 50.00 748,300 0
28-Feb-2023 50.00 50.00 50.00 50.00 243,300 0
27-Feb-2023 50.00 50.00 50.00 50.00 690,800 0
24-Feb-2023 50.00 50.00 50.00 50.00 444,600 0
23-Feb-2023 50.00 50.00 50.00 50.00 228,000 0
22-Feb-2023 50.00 50.00 50.00 50.00 512,500 0
21-Feb-2023 50.00 50.00 50.00 50.00 1,190,400 0
20-Feb-2023 50.00 50.00 50.00 50.00 440,000 0
17-Feb-2023 50.00 50.00 50.00 50.00 212,600 0
16-Feb-2023 50.00 50.00 50.00 50.00 355,000 0
15-Feb-2023 50.00 50.00 50.00 50.00 969,900 0
14-Feb-2023 50.00 50.00 50.00 50.00 477,300 0
13-Feb-2023 50.00 50.00 50.00 50.00 425,400 0
10-Feb-2023 50.00 50.00 50.00 50.00 1,505,200 0
09-Feb-2023 50.00 50.00 50.00 50.00 1,336,000 0
08-Feb-2023 50.00 50.00 50.00 50.00 721,800 0
07-Feb-2023 50.00 50.00 50.00 50.00 699,700 0
06-Feb-2023 50.00 50.00 50.00 50.00 2,499,000 0
03-Feb-2023 50.00 50.00 50.00 50.00 597,900 0
02-Feb-2023 50.00 50.00 50.00 50.00 774,800 0
01-Feb-2023 50.00 50.00 50.00 50.00 1,533,700 0
31-Jan-2023 50.00 50.00 50.00 50.00 18,539,600 0
30-Jan-2023 50.00 50.00 50.00 50.00 3,129,000 0
27-Jan-2023 50.00 50.00 50.00 50.00 2,926,600 0
26-Jan-2023 50.00 50.00 50.00 50.00 386,200 0
25-Jan-2023 50.00 50.00 50.00 50.00 186,200 0
24-Jan-2023 50.00 50.00 50.00 50.00 618,400 0
20-Jan-2023 50.00 50.00 50.00 50.00 832,600 0
19-Jan-2023 50.00 50.00 50.00 50.00 375,400 0
18-Jan-2023 50.00 50.00 50.00 50.00 1,573,400 0
17-Jan-2023 50.00 50.00 50.00 50.00 830,900 0
16-Jan-2023 50.00 50.00 50.00 50.00 630,100 0
13-Jan-2023 50.00 50.00 50.00 50.00 446,000 0
12-Jan-2023 50.00 50.00 50.00 50.00 2,123,800 0
11-Jan-2023 50.00 50.00 50.00 50.00 344,300 0
10-Jan-2023 50.00 50.00 50.00 50.00 600,200 0
09-Jan-2023 50.00 50.00 50.00 50.00 1,659,100 0
06-Jan-2023 50.00 50.00 50.00 50.00 465,500 0
05-Jan-2023 50.00 50.00 50.00 50.00 405,800 0
04-Jan-2023 50.00 50.00 50.00 50.00 2,202,400 0
03-Jan-2023 50.00 50.00 50.00 50.00 1,479,000 0
02-Jan-2023 50.00 50.00 50.00 50.00 2,514,900 0
30-Dec-2022 50.00 50.00 50.00 50.00 433,500 0
29-Dec-2022 50.00 50.00 50.00 50.00 1,040,400 0
28-Dec-2022 50.00 50.00 50.00 50.00 1,529,000 0
27-Dec-2022 50.00 50.00 50.00 50.00 1,686,000 0
26-Dec-2022 50.00 50.00 50.00 50.00 2,309,900 0
23-Dec-2022 50.00 50.00 50.00 50.00 552,900 0
22-Dec-2022 50.00 50.00 50.00 50.00 403,200 0
21-Dec-2022 50.00 50.00 50.00 50.00 785,600 0
20-Dec-2022 50.00 50.00 50.00 50.00 277,700 0
19-Dec-2022 50.00 50.00 50.00 50.00 490,200 0
16-Dec-2022 50.00 50.00 50.00 50.00 461,700 0
15-Dec-2022 50.00 50.00 50.00 50.00 618,900 0
14-Dec-2022 50.00 50.00 50.00 50.00 1,503,100 0
13-Dec-2022 50.00 50.00 50.00 50.00 465,800 0
12-Dec-2022 50.00 50.00 50.00 50.00 4,279,100 0
09-Dec-2022 50.00 50.00 50.00 50.00 1,491,100 0
08-Dec-2022 50.00 50.00 50.00 50.00 485,600 0
07-Dec-2022 50.00 50.00 50.00 50.00 1,871,800 0
06-Dec-2022 50.00 50.00 50.00 50.00 780,400 0
05-Dec-2022 50.00 50.00 50.00 50.00 1,766,100 0
02-Dec-2022 50.00 50.00 50.00 50.00 832,400 0
01-Dec-2022 50.00 50.00 50.00 50.00 967,000 0
30-Nov-2022 50.00 50.00 50.00 50.00 3,153,700 0
29-Nov-2022 50.00 50.00 50.00 50.00 1,812,700 0
28-Nov-2022 50.00 50.00 50.00 50.00 4,680,900 0
25-Nov-2022 50.00 50.00 50.00 50.00 1,588,700 0
24-Nov-2022 50.00 50.00 50.00 50.00 9,166,700 0
23-Nov-2022 50.00 50.00 50.00 50.00 5,356,900 0
22-Nov-2022 50.00 50.00 50.00 50.00 5,547,100 0
21-Nov-2022 50.00 50.00 50.00 50.00 16,121,100 0
18-Nov-2022 50.00 50.00 50.00 50.00 13,465,900 0
17-Nov-2022 50.00 51.00 50.00 50.00 21,064,800 0
16-Nov-2022 51.00 51.00 50.00 50.00 102,813,900 0
15-Nov-2022 50.00 51.00 50.00 50.00 19,222,900 0
14-Nov-2022 50.00 51.00 50.00 50.00 21,858,500 0
11-Nov-2022 50.00 51.00 50.00 50.00 26,076,100 0
10-Nov-2022 50.00 51.00 50.00 50.00 37,164,900 0
09-Nov-2022 51.00 51.00 50.00 50.00 22,723,400 0
08-Nov-2022 51.00 51.00 50.00 51.00 62,291,200 0
07-Nov-2022 50.00 51.00 50.00 51.00 69,219,500 0
04-Nov-2022 51.00 52.00 50.00 50.00 95,790,900 0
03-Nov-2022 50.00 52.00 50.00 51.00 488,447,600 0
02-Nov-2022 54.00 56.00 53.00 53.00 157,347,600 0
01-Nov-2022 58.00 64.00 56.00 56.00 1,675,192,300 0