Price History - ZINC

Kembali ke Company
Ticker: ZINC
Company: PT Kapuas Prima Coal Tbk
Date Open High Low Close Volume Value
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
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