Price History - COAL

Kembali ke Company
Ticker: COAL
Company: PT Black Diamond Resources Tbk
Date Open High Low Close Volume Value
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
10-Feb-2025 36.00 37.00 36.00 37.00 868,800 0
07-Feb-2025 36.00 36.00 35.00 36.00 2,014,700 0
06-Feb-2025 38.00 38.00 37.00 37.00 686,500 0
05-Feb-2025 38.00 38.00 38.00 38.00 376,100 0
04-Feb-2025 39.00 39.00 38.00 38.00 1,621,100 0
03-Feb-2025 40.00 40.00 39.00 39.00 848,600 0
31-Jan-2025 40.00 40.00 40.00 40.00 264,100 0
30-Jan-2025 39.00 40.00 39.00 40.00 759,600 0
24-Jan-2025 38.00 39.00 38.00 39.00 1,045,500 0
23-Jan-2025 39.00 39.00 39.00 39.00 1,372,300 0
22-Jan-2025 38.00 39.00 38.00 39.00 1,258,000 0
21-Jan-2025 40.00 40.00 39.00 40.00 1,959,900 0
20-Jan-2025 41.00 41.00 41.00 41.00 1,720,500 0
17-Jan-2025 42.00 42.00 42.00 42.00 221,500 0
16-Jan-2025 44.00 44.00 42.00 42.00 1,727,000 0
15-Jan-2025 44.00 44.00 44.00 44.00 1,090,000 0
14-Jan-2025 42.00 44.00 42.00 44.00 1,082,600 0
13-Jan-2025 39.00 42.00 39.00 42.00 1,725,200 0
10-Jan-2025 39.00 39.00 38.00 39.00 3,612,400 0
09-Jan-2025 40.00 40.00 39.00 39.00 1,902,900 0
08-Jan-2025 43.00 43.00 41.00 41.00 2,543,900 0
07-Jan-2025 49.00 49.00 45.00 45.00 2,369,800 0
06-Jan-2025 50.00 50.00 50.00 50.00 2,487,700 0
03-Jan-2025 48.00 50.00 48.00 50.00 9,080,900 0
02-Jan-2025 45.00 48.00 45.00 48.00 5,418,100 0
30-Dec-2024 47.00 47.00 45.00 46.00 13,091,900 0
27-Dec-2024 47.00 47.00 47.00 47.00 12,506,000 0
24-Dec-2024 40.00 44.00 40.00 44.00 15,672,600 0
23-Dec-2024 39.00 40.00 39.00 40.00 10,944,200 0
20-Dec-2024 37.00 38.00 37.00 38.00 8,328,200 0
19-Dec-2024 36.00 36.00 36.00 36.00 2,459,600 0
18-Dec-2024 39.00 39.00 39.00 39.00 6,007,500 0
17-Dec-2024 38.00 39.00 38.00 39.00 7,505,300 0
16-Dec-2024 38.00 38.00 38.00 38.00 9,594,700 0
13-Dec-2024 38.00 38.00 38.00 38.00 4,463,200 0
12-Dec-2024 36.00 37.00 36.00 37.00 4,170,100 0
11-Dec-2024 33.00 34.00 33.00 34.00 1,600,700 0
10-Dec-2024 33.00 33.00 33.00 33.00 3,347,800 0
09-Dec-2024 32.00 33.00 32.00 33.00 10,358,200 0
06-Dec-2024 30.00 30.00 30.00 30.00 2,790,400 0
05-Dec-2024 30.00 30.00 30.00 30.00 1,626,100 0
04-Dec-2024 30.00 30.00 30.00 30.00 906,000 0
03-Dec-2024 30.00 30.00 30.00 30.00 1,911,200 0
02-Dec-2024 31.00 31.00 30.00 30.00 2,821,500 0
29-Nov-2024 31.00 31.00 31.00 31.00 921,300 0
28-Nov-2024 31.00 31.00 31.00 31.00 2,699,100 0
26-Nov-2024 31.00 31.00 31.00 31.00 6,243,200 0
25-Nov-2024 32.00 32.00 31.00 32.00 2,152,900 0