Price History - COAL

Kembali ke Company
Ticker: COAL
Company: PT Black Diamond Resources Tbk
Date Open High Low Close Volume Value
06-Oct-2025 62.00 62.00 60.00 61.00 32,287,400 0
03-Oct-2025 62.00 63.00 62.00 63.00 36,524,500 0
02-Oct-2025 64.00 64.00 61.00 62.00 19,631,800 0
01-Oct-2025 60.00 61.00 60.00 61.00 60,465,800 0
30-Sep-2025 62.00 62.00 57.00 57.00 20,153,000 0
29-Sep-2025 63.00 64.00 63.00 63.00 27,992,500 0
26-Sep-2025 58.00 63.00 58.00 63.00 50,115,700 0
25-Sep-2025 67.00 69.00 61.00 61.00 105,366,400 0
24-Sep-2025 63.00 67.00 63.00 67.00 154,253,500 0
23-Sep-2025 72.00 72.00 65.00 65.00 72,280,000 0
22-Sep-2025 80.00 80.00 72.00 72.00 66,740,600 0
19-Sep-2025 78.00 78.00 73.00 78.00 169,755,100 0
18-Sep-2025 72.00 72.00 72.00 72.00 93,629,700 0
17-Sep-2025 66.00 66.00 66.00 66.00 138,920,500 0
16-Sep-2025 57.00 60.00 57.00 60.00 38,454,200 0
15-Sep-2025 58.00 58.00 54.00 55.00 23,692,800 0
12-Sep-2025 50.00 55.00 50.00 55.00 16,524,800 0
11-Sep-2025 51.00 51.00 50.00 50.00 13,276,900 0
10-Sep-2025 56.00 56.00 54.00 54.00 12,944,800 0
09-Sep-2025 54.00 57.00 54.00 56.00 27,067,400 0
08-Sep-2025 59.00 59.00 54.00 54.00 50,991,400 0
04-Sep-2025 60.00 60.00 59.00 59.00 53,801,300 0
03-Sep-2025 53.00 55.00 53.00 55.00 30,836,300 0
02-Sep-2025 47.00 50.00 47.00 50.00 41,508,400 0
01-Sep-2025 44.00 46.00 44.00 46.00 13,786,700 0
29-Aug-2025 46.00 46.00 46.00 46.00 21,925,200 0
28-Aug-2025 41.00 42.00 41.00 42.00 4,939,800 0
27-Aug-2025 39.00 39.00 39.00 39.00 8,177,200 0
26-Aug-2025 40.00 40.00 39.00 39.00 14,150,500 0
25-Aug-2025 42.00 42.00 42.00 42.00 1,907,900 0
22-Aug-2025 42.00 42.00 42.00 42.00 5,514,000 0
21-Aug-2025 42.00 42.00 42.00 42.00 5,573,500 0
20-Aug-2025 39.00 42.00 39.00 42.00 11,209,700 0
19-Aug-2025 38.00 39.00 38.00 39.00 4,629,800 0
15-Aug-2025 37.00 38.00 37.00 38.00 1,973,800 0
14-Aug-2025 35.00 36.00 35.00 36.00 3,785,500 0
13-Aug-2025 34.00 35.00 34.00 35.00 1,485,100 0
12-Aug-2025 34.00 34.00 34.00 34.00 2,019,800 0
11-Aug-2025 33.00 34.00 33.00 34.00 2,613,700 0
08-Aug-2025 32.00 33.00 32.00 33.00 544,500 0
07-Aug-2025 32.00 32.00 32.00 32.00 6,041,400 0
06-Aug-2025 34.00 34.00 33.00 33.00 3,472,200 0
05-Aug-2025 32.00 33.00 32.00 33.00 1,918,900 0
04-Aug-2025 33.00 33.00 32.00 32.00 739,200 0
01-Aug-2025 33.00 33.00 33.00 33.00 1,649,400 0
31-Jul-2025 33.00 33.00 33.00 33.00 1,412,100 0
30-Jul-2025 33.00 33.00 33.00 33.00 2,730,200 0
29-Jul-2025 32.00 32.00 32.00 32.00 805,800 0
28-Jul-2025 33.00 33.00 31.00 33.00 6,318,200 0
25-Jul-2025 34.00 34.00 33.00 33.00 2,813,500 0
24-Jul-2025 34.00 34.00 33.00 34.00 1,398,700 0
23-Jul-2025 34.00 34.00 34.00 34.00 520,100 0
22-Jul-2025 33.00 34.00 33.00 34.00 601,700 0
21-Jul-2025 34.00 34.00 33.00 33.00 1,586,300 0
18-Jul-2025 34.00 34.00 34.00 34.00 214,900 0
17-Jul-2025 34.00 34.00 34.00 34.00 434,900 0
16-Jul-2025 35.00 35.00 33.00 34.00 530,800 0
15-Jul-2025 35.00 35.00 33.00 35.00 2,632,700 0
14-Jul-2025 36.00 36.00 35.00 35.00 3,652,600 0
11-Jul-2025 35.00 36.00 35.00 36.00 4,084,300 0
10-Jul-2025 32.00 34.00 32.00 34.00 817,600 0
09-Jul-2025 31.00 32.00 31.00 32.00 5,237,500 0
08-Jul-2025 34.00 34.00 33.00 34.00 281,600 0
07-Jul-2025 34.00 34.00 34.00 34.00 1,523,500 0
04-Jul-2025 34.00 34.00 34.00 34.00 622,500 0
03-Jul-2025 35.00 35.00 34.00 34.00 1,798,600 0
02-Jul-2025 37.00 37.00 36.00 36.00 1,943,800 0
01-Jul-2025 38.00 38.00 37.00 37.00 645,400 0
30-Jun-2025 38.00 38.00 38.00 38.00 459,200 0
26-Jun-2025 38.00 38.00 38.00 38.00 129,500 0
25-Jun-2025 39.00 39.00 38.00 38.00 292,000 0
24-Jun-2025 39.00 39.00 39.00 39.00 154,100 0
23-Jun-2025 38.00 39.00 37.00 39.00 776,400 0
20-Jun-2025 38.00 38.00 38.00 38.00 3,256,300 0
19-Jun-2025 39.00 39.00 38.00 38.00 1,955,200 0
18-Jun-2025 40.00 40.00 39.00 40.00 726,600 0
17-Jun-2025 39.00 40.00 39.00 40.00 758,700 0
16-Jun-2025 41.00 41.00 39.00 40.00 339,100 0
13-Jun-2025 39.00 41.00 39.00 41.00 745,900 0
12-Jun-2025 39.00 39.00 39.00 39.00 981,000 0
11-Jun-2025 39.00 39.00 38.00 38.00 1,649,400 0
10-Jun-2025 40.00 40.00 39.00 39.00 3,028,400 0
05-Jun-2025 40.00 40.00 40.00 40.00 454,200 0
04-Jun-2025 40.00 40.00 40.00 40.00 368,700 0
03-Jun-2025 40.00 41.00 40.00 40.00 704,100 0
02-Jun-2025 41.00 41.00 40.00 41.00 414,600 0
28-May-2025 41.00 42.00 41.00 42.00 1,448,500 0
27-May-2025 42.00 42.00 42.00 42.00 412,200 0
26-May-2025 42.00 42.00 42.00 42.00 970,200 0
23-May-2025 42.00 42.00 42.00 42.00 4,775,200 0
22-May-2025 41.00 41.00 41.00 41.00 1,338,400 0
21-May-2025 42.00 42.00 41.00 41.00 1,028,400 0
20-May-2025 43.00 43.00 42.00 42.00 4,445,500 0
19-May-2025 42.00 43.00 42.00 42.00 2,881,700 0
16-May-2025 43.00 43.00 43.00 43.00 1,478,000 0
15-May-2025 43.00 43.00 43.00 43.00 7,056,300 0
14-May-2025 42.00 42.00 42.00 42.00 9,153,000 0
09-May-2025 40.00 41.00 40.00 41.00 6,884,200 0
08-May-2025 39.00 40.00 39.00 40.00 3,101,000 0
07-May-2025 39.00 39.00 39.00 39.00 7,659,200 0