Price History - COAL

Kembali ke Company
Ticker: COAL
Company: PT Black Diamond Resources Tbk
Date Open High Low Close Volume Value
04-Aug-2026 21.00 21.00 21.00 21.00 0 0
03-Aug-2026 21.00 21.00 21.00 21.00 0 0
31-Jul-2026 21.00 21.00 21.00 21.00 0 0
30-Jul-2026 21.00 21.00 21.00 21.00 0 0
29-Jul-2026 21.00 21.00 21.00 21.00 13,992,900 0
28-Jul-2026 22.00 22.00 22.00 22.00 12,513,500 0
27-Jul-2026 23.00 23.00 22.00 22.00 14,282,500 0
24-Jul-2026 24.00 24.00 23.00 23.00 38,534,500 0
23-Jul-2026 24.00 24.00 24.00 24.00 16,718,600 0
22-Jul-2026 21.00 22.00 21.00 22.00 26,514,400 0
21-Jul-2026 20.00 20.00 20.00 20.00 25,858,000 0
20-Jul-2026 20.00 20.00 20.00 20.00 21,816,900 0
17-Jul-2026 20.00 20.00 20.00 20.00 21,919,400 0
16-Jul-2026 21.00 21.00 20.00 20.00 47,487,100 0
15-Jul-2026 22.00 22.00 22.00 22.00 0 0
14-Jul-2026 22.00 22.00 22.00 22.00 0 0
13-Jul-2026 22.00 22.00 22.00 22.00 0 0
10-Jul-2026 22.00 22.00 22.00 22.00 0 0
09-Jul-2026 22.00 22.00 22.00 22.00 0 0
08-Jul-2026 22.00 22.00 22.00 22.00 0 0
07-Jul-2026 22.00 22.00 22.00 22.00 0 0
06-Jul-2026 22.00 22.00 22.00 22.00 0 0
03-Jul-2026 22.00 22.00 22.00 22.00 0 0
02-Jul-2026 22.00 22.00 22.00 22.00 0 0
01-Jul-2026 22.00 22.00 22.00 22.00 0 0
30-Jun-2026 22.00 22.00 22.00 22.00 0 0
29-Jun-2026 22.00 23.00 22.00 22.00 16,672,500 0
26-Jun-2026 24.00 24.00 23.00 23.00 19,761,200 0
25-Jun-2026 26.00 26.00 24.00 24.00 65,551,600 0
24-Jun-2026 26.00 26.00 26.00 26.00 14,533,600 0
23-Jun-2026 23.00 24.00 23.00 24.00 57,991,000 0
22-Jun-2026 23.00 23.00 22.00 22.00 42,911,200 0
19-Jun-2026 24.00 24.00 24.00 24.00 87,746,700 0
18-Jun-2026 27.00 27.00 26.00 26.00 113,246,100 0
17-Jun-2026 28.00 30.00 28.00 28.00 207,289,700 0
15-Jun-2026 31.00 31.00 31.00 31.00 43,803,900 0
12-Jun-2026 34.00 34.00 34.00 34.00 16,653,600 0
11-Jun-2026 37.00 37.00 37.00 37.00 10,189,000 0
10-Jun-2026 41.00 41.00 41.00 41.00 9,945,100 0
09-Jun-2026 45.00 45.00 45.00 45.00 4,783,100 0
08-Jun-2026 50.00 50.00 50.00 50.00 1,253,200 0
05-Jun-2026 50.00 50.00 50.00 50.00 1,290,800 0
04-Jun-2026 50.00 50.00 50.00 50.00 2,014,900 0
03-Jun-2026 50.00 50.00 50.00 50.00 2,198,500 0
02-Jun-2026 50.00 50.00 50.00 50.00 9,076,000 0
29-May-2026 50.00 50.00 50.00 50.00 6,435,000 0
28-May-2026 50.00 50.00 50.00 50.00 0 0
27-May-2026 50.00 50.00 50.00 50.00 0 0
26-May-2026 50.00 50.00 50.00 50.00 4,531,300 0
25-May-2026 50.00 51.00 50.00 50.00 20,896,300 0
22-May-2026 50.00 51.00 50.00 50.00 116,907,800 0
21-May-2026 52.00 52.00 50.00 50.00 294,122,300 0
20-May-2026 53.00 53.00 50.00 52.00 182,833,400 0
19-May-2026 54.00 58.00 52.00 52.00 296,158,100 0
18-May-2026 55.00 55.00 51.00 54.00 203,208,100 0
15-May-2026 55.00 55.00 55.00 55.00 0 0
14-May-2026 55.00 55.00 55.00 55.00 0 0
13-May-2026 55.00 56.00 54.00 55.00 89,825,800 0
12-May-2026 57.00 58.00 54.00 56.00 124,546,600 0
11-May-2026 56.00 58.00 54.00 57.00 207,128,300 0
08-May-2026 59.00 60.00 55.00 56.00 242,003,000 0
07-May-2026 60.00 61.00 58.00 59.00 138,467,300 0
06-May-2026 58.00 61.00 57.00 60.00 267,950,500 0
05-May-2026 58.00 62.00 56.00 59.00 439,849,500 0
04-May-2026 66.00 68.00 57.00 58.00 1,068,130,100 0
30-Apr-2026 67.00 68.00 63.00 66.00 263,974,500 0
29-Apr-2026 67.00 74.00 64.00 66.00 799,790,500 0
28-Apr-2026 72.00 72.00 64.00 67.00 524,539,100 0
27-Apr-2026 65.00 74.00 61.00 71.00 1,259,551,100 0
24-Apr-2026 78.00 78.00 65.00 65.00 1,031,466,000 0
23-Apr-2026 80.00 88.00 71.00 76.00 86,739,604 0
22-Apr-2026 53.00 71.00 53.00 71.00 2,068,775,600 0
21-Apr-2026 53.00 53.00 51.00 53.00 93,573,600 0
20-Apr-2026 55.00 56.00 51.00 53.00 315,493,500 0
17-Apr-2026 56.00 57.00 54.00 55.00 317,319,900 0
16-Apr-2026 56.00 58.00 55.00 56.00 379,858,300 0
15-Apr-2026 56.00 58.00 55.00 55.00 303,697,000 0
14-Apr-2026 59.00 61.00 54.00 56.00 704,516,900 0
13-Apr-2026 57.00 59.00 55.00 58.00 112,498,000 0
10-Apr-2026 56.00 58.00 55.00 57.00 166,811,200 0
09-Apr-2026 58.00 60.00 54.00 56.00 137,374,300 0
08-Apr-2026 56.00 59.00 56.00 58.00 63,812,000 0
07-Apr-2026 56.00 57.00 54.00 55.00 53,905,400 0
06-Apr-2026 58.00 59.00 55.00 56.00 84,876,100 0
02-Apr-2026 59.00 60.00 58.00 58.00 47,893,200 0
01-Apr-2026 60.00 61.00 57.00 60.00 89,499,000 0
31-Mar-2026 61.00 61.00 59.00 59.00 69,190,800 0
30-Mar-2026 61.00 64.00 59.00 61.00 248,431,000 0
27-Mar-2026 60.00 62.00 59.00 62.00 55,737,900 0
26-Mar-2026 62.00 63.00 59.00 59.00 75,580,100 0
25-Mar-2026 60.00 68.00 59.00 61.00 264,965,000 0
17-Mar-2026 58.00 62.00 58.00 59.00 26,155,300 0
16-Mar-2026 59.00 60.00 53.00 58.00 93,299,200 0
13-Mar-2026 63.00 64.00 59.00 60.00 58,599,900 0
12-Mar-2026 66.00 66.00 62.00 63.00 51,907,800 0
11-Mar-2026 68.00 69.00 65.00 66.00 62,963,700 0
10-Mar-2026 68.00 71.00 66.00 68.00 51,721,000 0
09-Mar-2026 71.00 71.00 63.00 67.00 186,494,500 0
06-Mar-2026 75.00 75.00 71.00 72.00 80,021,500 0
05-Mar-2026 77.00 78.00 75.00 75.00 81,739,000 0