Price History - COAL

Kembali ke Company
Ticker: COAL
Company: PT Black Diamond Resources Tbk
Date Open High Low Close Volume Value
04-Mar-2026 84.00 85.00 73.00 75.00 273,988,300 0
03-Mar-2026 86.00 88.00 78.00 81.00 423,251,200 0
02-Mar-2026 72.00 90.00 72.00 78.00 1,548,695,000 0
27-Feb-2026 72.00 77.00 72.00 72.00 113,981,900 0
26-Feb-2026 75.00 75.00 72.00 72.00 67,865,400 0
25-Feb-2026 74.00 78.00 73.00 74.00 114,852,500 0
24-Feb-2026 76.00 77.00 74.00 74.00 69,038,100 0
23-Feb-2026 76.00 78.00 76.00 76.00 48,189,600 0
20-Feb-2026 77.00 78.00 76.00 76.00 59,028,200 0
19-Feb-2026 80.00 81.00 77.00 77.00 98,698,300 0
18-Feb-2026 77.00 82.00 76.00 80.00 111,107,200 0
13-Feb-2026 78.00 79.00 76.00 77.00 77,714,000 0
12-Feb-2026 80.00 81.00 77.00 79.00 46,748,400 0
11-Feb-2026 80.00 81.00 77.00 79.00 151,855,500 0
10-Feb-2026 73.00 80.00 72.00 78.00 123,149,500 0
09-Feb-2026 72.00 76.00 70.00 73.00 77,825,000 0
06-Feb-2026 73.00 75.00 70.00 72.00 71,020,900 0
05-Feb-2026 74.00 77.00 72.00 73.00 49,096,300 0
04-Feb-2026 78.00 79.00 73.00 74.00 59,856,600 0
03-Feb-2026 72.00 78.00 69.00 78.00 68,741,200 0
02-Feb-2026 83.00 84.00 71.00 72.00 158,234,800 0
30-Jan-2026 82.00 84.00 79.00 82.00 121,906,900 0
29-Jan-2026 79.00 82.00 68.00 79.00 274,572,500 0
28-Jan-2026 86.00 87.00 75.00 79.00 289,279,400 0
27-Jan-2026 89.00 90.00 87.00 88.00 118,872,000 0
26-Jan-2026 89.00 94.00 86.00 89.00 211,036,800 0
23-Jan-2026 93.00 93.00 86.00 89.00 261,867,300 0
22-Jan-2026 100.00 100.00 92.00 93.00 427,587,800 0
21-Jan-2026 90.00 107.00 90.00 100.00 2,251,082,400 0
20-Jan-2026 89.00 93.00 88.00 90.00 388,396,600 0
19-Jan-2026 86.00 89.00 84.00 89.00 191,778,900 0
15-Jan-2026 88.00 89.00 85.00 85.00 122,596,000 0
14-Jan-2026 88.00 90.00 86.00 88.00 134,786,400 0
13-Jan-2026 94.00 95.00 87.00 88.00 365,414,500 0
12-Jan-2026 84.00 94.00 81.00 90.00 1,240,504,200 0
09-Jan-2026 83.00 85.00 81.00 82.00 133,503,100 0
08-Jan-2026 85.00 86.00 83.00 83.00 111,891,800 0
07-Jan-2026 85.00 89.00 83.00 85.00 228,928,500 0
06-Jan-2026 89.00 90.00 82.00 84.00 242,743,500 0
05-Jan-2026 89.00 92.00 86.00 89.00 237,154,700 0
02-Jan-2026 86.00 90.00 83.00 89.00 293,976,600 0
30-Dec-2025 87.00 95.00 82.00 86.00 707,455,900 0
29-Dec-2025 83.00 88.00 77.00 85.00 361,021,100 0
24-Dec-2025 89.00 89.00 83.00 83.00 253,200,400 0
23-Dec-2025 94.00 94.00 87.00 89.00 189,862,700 0
22-Dec-2025 92.00 101.00 82.00 93.00 1,276,748,200 0
19-Dec-2025 99.00 109.00 90.00 92.00 1,001,703,000 0
18-Dec-2025 123.00 123.00 103.00 103.00 1,784,249,800 0
17-Dec-2025 123.00 125.00 116.00 121.00 105,146,300 0
16-Dec-2025 120.00 130.00 120.00 123.00 146,003,300 0
15-Dec-2025 133.00 140.00 117.00 119.00 465,557,500 0
12-Dec-2025 131.00 148.00 128.00 132.00 1,814,485,100 0
11-Dec-2025 113.00 131.00 113.00 128.00 1,320,005,600 0
10-Dec-2025 118.00 123.00 107.00 112.00 316,031,700 0
09-Dec-2025 126.00 127.00 116.00 117.00 198,015,000 0
08-Dec-2025 122.00 133.00 122.00 124.00 379,113,800 0
05-Dec-2025 130.00 132.00 109.00 121.00 277,706,400 0
04-Dec-2025 131.00 144.00 125.00 128.00 791,189,600 0
03-Dec-2025 120.00 120.00 120.00 120.00 0 0
02-Dec-2025 118.00 146.00 113.00 120.00 1,883,973,900 0
01-Dec-2025 85.00 112.00 84.00 112.00 1,527,472,900 0
28-Nov-2025 72.00 90.00 61.00 83.00 2,087,365,100 0
27-Nov-2025 67.00 67.00 66.00 67.00 36,494,200 0
26-Nov-2025 64.00 65.00 64.00 65.00 33,194,000 0
25-Nov-2025 63.00 63.00 62.00 63.00 22,233,500 0
24-Nov-2025 64.00 64.00 62.00 63.00 23,166,700 0
21-Nov-2025 63.00 65.00 63.00 65.00 11,550,500 0
20-Nov-2025 62.00 65.00 62.00 63.00 15,802,400 0
19-Nov-2025 61.00 63.00 61.00 62.00 13,619,400 0
18-Nov-2025 62.00 62.00 61.00 61.00 12,029,700 0
17-Nov-2025 67.00 67.00 63.00 63.00 21,113,900 0
14-Nov-2025 69.00 69.00 68.00 68.00 112,487,100 0
13-Nov-2025 63.00 63.00 63.00 63.00 52,445,100 0
12-Nov-2025 59.00 59.00 58.00 58.00 3,773,800 0
11-Nov-2025 59.00 60.00 59.00 59.00 9,666,400 0
10-Nov-2025 57.00 59.00 56.00 59.00 7,417,200 0
07-Nov-2025 57.00 57.00 57.00 57.00 4,891,600 0
06-Nov-2025 57.00 57.00 57.00 57.00 5,298,800 0
05-Nov-2025 56.00 57.00 56.00 57.00 5,513,100 0
04-Nov-2025 57.00 57.00 56.00 56.00 3,437,200 0
03-Nov-2025 55.00 55.00 55.00 55.00 12,209,200 0
31-Oct-2025 55.00 55.00 55.00 55.00 5,722,300 0
30-Oct-2025 55.00 55.00 54.00 55.00 4,749,200 0
29-Oct-2025 55.00 55.00 54.00 54.00 9,275,000 0
28-Oct-2025 56.00 57.00 55.00 55.00 5,606,600 0
27-Oct-2025 60.00 60.00 56.00 56.00 10,631,300 0
24-Oct-2025 59.00 59.00 58.00 58.00 4,463,800 0
23-Oct-2025 59.00 59.00 57.00 59.00 3,194,900 0
22-Oct-2025 57.00 59.00 57.00 59.00 15,368,500 0
21-Oct-2025 57.00 57.00 57.00 57.00 20,180,300 0
20-Oct-2025 52.00 60.00 52.00 60.00 28,986,800 0
17-Oct-2025 56.00 56.00 55.00 55.00 20,754,500 0
16-Oct-2025 58.00 58.00 58.00 58.00 14,109,000 0
15-Oct-2025 59.00 59.00 58.00 58.00 13,884,100 0
14-Oct-2025 60.00 61.00 59.00 60.00 24,439,300 0
13-Oct-2025 62.00 62.00 61.00 61.00 19,188,700 0
10-Oct-2025 67.00 67.00 62.00 62.00 38,068,700 0
09-Oct-2025 63.00 67.00 63.00 67.00 37,586,300 0
08-Oct-2025 61.00 62.00 59.00 62.00 36,840,400 0
07-Oct-2025 59.00 61.00 59.00 61.00 35,368,400 0