Price History - COAL

Kembali ke Company
Ticker: COAL
Company: PT Black Diamond Resources Tbk
Date Open High Low Close Volume Value
28-Aug-2023 50.00 50.00 50.00 50.00 4,682,200 0
25-Aug-2023 50.00 50.00 50.00 50.00 6,960,500 0
24-Aug-2023 50.00 50.00 50.00 50.00 4,709,300 0
23-Aug-2023 50.00 50.00 50.00 50.00 3,805,900 0
22-Aug-2023 50.00 50.00 50.00 50.00 7,067,700 0
21-Aug-2023 50.00 50.00 50.00 50.00 7,387,900 0
18-Aug-2023 50.00 50.00 50.00 50.00 8,035,000 0
16-Aug-2023 50.00 50.00 50.00 50.00 39,222,100 0
15-Aug-2023 50.00 54.00 50.00 50.00 492,393,400 0
14-Aug-2023 54.00 66.00 54.00 54.00 282,475,300 0
11-Aug-2023 94.00 94.00 63.00 63.00 242,743,700 0
10-Aug-2023 76.00 77.00 73.00 74.00 34,798,800 0
09-Aug-2023 71.00 77.00 71.00 75.00 24,282,800 0
08-Aug-2023 78.00 79.00 74.00 76.00 107,373,700 0
07-Aug-2023 81.00 83.00 76.00 78.00 118,952,500 0
04-Aug-2023 110.00 110.00 79.00 81.00 47,368,700 0
03-Aug-2023 117.00 117.00 80.00 82.00 116,679,600 0
02-Aug-2023 99.00 119.00 87.00 87.00 195,717,600 0
01-Aug-2023 90.00 90.00 87.00 89.00 17,983,100 0
31-Jul-2023 90.00 91.00 88.00 89.00 12,866,200 0
28-Jul-2023 91.00 92.00 89.00 90.00 18,410,600 0
27-Jul-2023 92.00 96.00 90.00 91.00 57,095,100 0
26-Jul-2023 93.00 94.00 90.00 91.00 30,418,100 0
25-Jul-2023 93.00 97.00 91.00 93.00 90,797,100 0
24-Jul-2023 88.00 92.00 87.00 92.00 41,320,400 0
21-Jul-2023 89.00 89.00 87.00 87.00 8,062,100 0
20-Jul-2023 87.00 89.00 86.00 89.00 11,782,000 0
18-Jul-2023 90.00 90.00 87.00 87.00 9,486,900 0
17-Jul-2023 90.00 91.00 88.00 89.00 10,170,400 0
14-Jul-2023 87.00 93.00 86.00 89.00 25,484,100 0
13-Jul-2023 89.00 89.00 86.00 88.00 9,453,200 0
12-Jul-2023 89.00 89.00 87.00 88.00 8,840,800 0
11-Jul-2023 89.00 90.00 88.00 89.00 11,138,100 0
10-Jul-2023 89.00 89.00 88.00 88.00 7,592,200 0
07-Jul-2023 88.00 90.00 87.00 89.00 17,641,100 0
06-Jul-2023 90.00 91.00 89.00 89.00 9,775,000 0
05-Jul-2023 90.00 91.00 88.00 90.00 17,841,400 0
04-Jul-2023 88.00 90.00 88.00 89.00 6,852,500 0
03-Jul-2023 91.00 93.00 88.00 89.00 17,285,800 0
27-Jun-2023 90.00 91.00 88.00 91.00 19,882,500 0
26-Jun-2023 90.00 90.00 87.00 89.00 14,716,100 0
23-Jun-2023 91.00 92.00 89.00 90.00 14,065,800 0
22-Jun-2023 90.00 97.00 88.00 91.00 71,241,900 0
21-Jun-2023 90.00 91.00 88.00 88.00 11,390,900 0
20-Jun-2023 89.00 92.00 88.00 90.00 13,799,600 0
19-Jun-2023 90.00 92.00 88.00 89.00 24,472,300 0
16-Jun-2023 95.00 100.00 92.00 92.00 114,931,400 0
15-Jun-2023 89.00 92.00 85.00 92.00 61,629,200 0
14-Jun-2023 80.00 93.00 79.00 88.00 159,103,200 0
13-Jun-2023 89.00 90.00 80.00 80.00 101,777,000 0
12-Jun-2023 91.00 91.00 88.00 89.00 68,318,700 0
09-Jun-2023 80.00 92.00 80.00 89.00 66,133,400 0
08-Jun-2023 94.00 99.00 88.00 89.00 132,845,800 0
07-Jun-2023 102.00 104.00 94.00 94.00 73,450,200 0
06-Jun-2023 100.00 108.00 100.00 103.00 39,762,000 0
05-Jun-2023 96.00 101.00 95.00 98.00 13,274,000 0
31-May-2023 100.00 101.00 95.00 95.00 14,104,800 0
30-May-2023 98.00 104.00 95.00 100.00 34,422,400 0
29-May-2023 100.00 102.00 95.00 98.00 21,798,200 0
26-May-2023 107.00 109.00 101.00 101.00 59,370,200 0
25-May-2023 114.00 127.00 107.00 108.00 132,631,700 0
24-May-2023 118.00 118.00 113.00 114.00 9,697,800 0
23-May-2023 117.00 120.00 116.00 116.00 7,960,200 0
22-May-2023 116.00 125.00 116.00 118.00 41,527,800 0
19-May-2023 118.00 122.00 111.00 116.00 39,442,700 0
17-May-2023 119.00 125.00 119.00 119.00 45,114,400 0
16-May-2023 127.00 133.00 127.00 127.00 6,491,900 0
15-May-2023 136.00 145.00 136.00 136.00 52,709,100 0
12-May-2023 156.00 159.00 146.00 146.00 60,517,400 0
11-May-2023 155.00 164.00 155.00 156.00 49,618,500 0
10-May-2023 156.00 160.00 153.00 154.00 43,741,400 0
09-May-2023 156.00 159.00 152.00 155.00 24,703,300 0
08-May-2023 148.00 155.00 142.00 155.00 36,394,300 0
05-May-2023 149.00 156.00 141.00 149.00 76,230,000 0
04-May-2023 148.00 155.00 148.00 149.00 30,286,100 0
03-May-2023 147.00 155.00 142.00 150.00 40,782,700 0
02-May-2023 163.00 172.00 151.00 151.00 74,372,100 0
28-Apr-2023 140.00 173.00 140.00 162.00 245,082,500 0
27-Apr-2023 136.00 145.00 134.00 140.00 65,356,500 0
26-Apr-2023 130.00 138.00 126.00 137.00 28,993,100 0
18-Apr-2023 122.00 133.00 120.00 129.00 75,013,400 0
17-Apr-2023 123.00 126.00 118.00 119.00 11,146,500 0
14-Apr-2023 130.00 131.00 124.00 124.00 11,743,000 0
13-Apr-2023 128.00 137.00 128.00 129.00 67,969,500 0
12-Apr-2023 129.00 132.00 129.00 130.00 5,261,900 0
11-Apr-2023 126.00 135.00 125.00 129.00 12,562,400 0
10-Apr-2023 132.00 132.00 126.00 127.00 10,571,800 0
06-Apr-2023 140.00 140.00 127.00 129.00 25,410,300 0
05-Apr-2023 140.00 140.00 126.00 130.00 15,334,200 0
04-Apr-2023 140.00 142.00 128.00 130.00 94,040,800 0
03-Apr-2023 135.00 142.00 135.00 136.00 68,300,700 0
31-Mar-2023 136.00 140.00 131.00 135.00 50,982,800 0
30-Mar-2023 127.00 135.00 125.00 134.00 47,184,000 0
29-Mar-2023 131.00 133.00 123.00 126.00 47,564,300 0
28-Mar-2023 118.00 137.00 118.00 130.00 109,675,900 0
27-Mar-2023 135.00 139.00 126.00 126.00 50,533,500 0
24-Mar-2023 142.00 157.00 129.00 135.00 522,638,800 0
21-Mar-2023 98.00 129.00 95.00 129.00 146,588,900 0
20-Mar-2023 103.00 103.00 95.00 96.00 6,275,200 0
17-Mar-2023 93.00 101.00 93.00 99.00 11,111,100 0