Price History - COAL

Kembali ke Company
Ticker: COAL
Company: PT Black Diamond Resources Tbk
Date Open High Low Close Volume Value
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
06-May-2025 39.00 39.00 39.00 39.00 373,300 0
05-May-2025 38.00 39.00 38.00 39.00 663,600 0
02-May-2025 37.00 38.00 37.00 38.00 1,414,900 0
30-Apr-2025 38.00 38.00 38.00 38.00 383,100 0
29-Apr-2025 38.00 38.00 38.00 38.00 1,058,500 0
28-Apr-2025 39.00 39.00 38.00 38.00 622,500 0
25-Apr-2025 38.00 39.00 38.00 39.00 1,067,400 0
24-Apr-2025 38.00 38.00 38.00 38.00 903,400 0
23-Apr-2025 38.00 38.00 37.00 38.00 690,500 0
22-Apr-2025 38.00 38.00 38.00 38.00 942,000 0
21-Apr-2025 39.00 39.00 38.00 39.00 757,700 0
17-Apr-2025 39.00 39.00 39.00 39.00 635,700 0
16-Apr-2025 39.00 39.00 39.00 39.00 368,100 0
15-Apr-2025 40.00 40.00 39.00 39.00 609,200 0
14-Apr-2025 40.00 40.00 40.00 40.00 282,900 0
11-Apr-2025 38.00 39.00 38.00 39.00 455,400 0
10-Apr-2025 38.00 38.00 38.00 38.00 4,415,600 0
09-Apr-2025 37.00 37.00 37.00 37.00 836,500 0
08-Apr-2025 39.00 39.00 38.00 38.00 699,900 0
27-Mar-2025 39.00 41.00 39.00 41.00 1,718,500 0
26-Mar-2025 39.00 39.00 39.00 39.00 1,167,100 0
25-Mar-2025 40.00 40.00 39.00 39.00 945,800 0
24-Mar-2025 43.00 43.00 41.00 41.00 706,500 0
21-Mar-2025 44.00 44.00 44.00 44.00 5,254,000 0
20-Mar-2025 45.00 45.00 44.00 44.00 3,017,900 0
19-Mar-2025 41.00 43.00 41.00 43.00 8,401,400 0
18-Mar-2025 40.00 41.00 40.00 41.00 12,991,600 0
17-Mar-2025 40.00 40.00 39.00 40.00 1,138,000 0
14-Mar-2025 40.00 40.00 40.00 40.00 445,000 0
13-Mar-2025 39.00 40.00 39.00 40.00 3,273,200 0
12-Mar-2025 39.00 39.00 38.00 38.00 15,710,900 0
11-Mar-2025 39.00 39.00 39.00 39.00 5,847,200 0
10-Mar-2025 38.00 39.00 38.00 39.00 2,801,900 0
07-Mar-2025 39.00 39.00 39.00 39.00 228,200 0
06-Mar-2025 38.00 39.00 38.00 39.00 1,804,800 0
05-Mar-2025 39.00 39.00 38.00 38.00 1,655,300 0
04-Mar-2025 38.00 39.00 38.00 39.00 6,820,600 0
03-Mar-2025 38.00 38.00 37.00 38.00 870,900 0
28-Feb-2025 37.00 38.00 37.00 38.00 5,213,300 0
27-Feb-2025 37.00 37.00 37.00 37.00 5,483,300 0
26-Feb-2025 37.00 37.00 37.00 37.00 6,591,100 0
25-Feb-2025 35.00 36.00 35.00 36.00 1,584,800 0
24-Feb-2025 35.00 35.00 34.00 35.00 1,001,200 0
21-Feb-2025 35.00 35.00 34.00 35.00 413,000 0
20-Feb-2025 35.00 35.00 35.00 35.00 481,700 0
19-Feb-2025 34.00 35.00 34.00 35.00 988,300 0
18-Feb-2025 34.00 34.00 34.00 34.00 2,265,400 0
17-Feb-2025 36.00 36.00 35.00 35.00 898,800 0
14-Feb-2025 36.00 36.00 35.00 36.00 884,000 0
13-Feb-2025 36.00 36.00 36.00 36.00 390,300 0
12-Feb-2025 37.00 37.00 36.00 36.00 637,600 0
11-Feb-2025 37.00 37.00 37.00 37.00 95,700 0