Price History - COAL

Kembali ke Company
Ticker: COAL
Company: PT Black Diamond Resources Tbk
Date Open High Low Close Volume Value
03-Nov-2023 50.00 50.00 50.00 50.00 12,302,000 0
02-Nov-2023 50.00 50.00 50.00 50.00 4,914,600 0
01-Nov-2023 50.00 51.00 50.00 50.00 21,563,700 0
31-Oct-2023 51.00 51.00 50.00 50.00 42,261,500 0
30-Oct-2023 50.00 51.00 50.00 50.00 21,806,600 0
27-Oct-2023 51.00 51.00 50.00 50.00 19,451,300 0
26-Oct-2023 51.00 51.00 50.00 50.00 16,231,200 0
25-Oct-2023 51.00 51.00 50.00 51.00 26,119,000 0
24-Oct-2023 52.00 52.00 50.00 51.00 66,059,600 0
23-Oct-2023 52.00 53.00 50.00 51.00 90,639,800 0
20-Oct-2023 51.00 53.00 51.00 52.00 30,411,100 0
19-Oct-2023 54.00 56.00 51.00 52.00 162,559,500 0
18-Oct-2023 52.00 57.00 51.00 53.00 205,447,700 0
17-Oct-2023 51.00 52.00 51.00 52.00 23,316,700 0
16-Oct-2023 52.00 52.00 50.00 51.00 35,284,900 0
13-Oct-2023 52.00 53.00 51.00 51.00 35,209,900 0
12-Oct-2023 53.00 53.00 51.00 52.00 19,414,300 0
11-Oct-2023 51.00 55.00 51.00 53.00 53,099,700 0
10-Oct-2023 52.00 52.00 51.00 51.00 10,215,400 0
09-Oct-2023 52.00 52.00 50.00 52.00 20,386,800 0
06-Oct-2023 51.00 52.00 50.00 52.00 28,624,800 0
05-Oct-2023 52.00 52.00 51.00 51.00 19,464,600 0
04-Oct-2023 51.00 52.00 51.00 51.00 26,346,700 0
03-Oct-2023 54.00 54.00 51.00 51.00 78,931,300 0
02-Oct-2023 56.00 57.00 52.00 54.00 126,442,400 0
29-Sep-2023 51.00 57.00 50.00 55.00 259,744,100 0
27-Sep-2023 50.00 51.00 50.00 50.00 23,404,300 0
26-Sep-2023 50.00 51.00 50.00 50.00 42,687,200 0
25-Sep-2023 50.00 51.00 50.00 50.00 49,711,900 0
22-Sep-2023 51.00 51.00 50.00 51.00 16,576,600 0
21-Sep-2023 51.00 51.00 50.00 50.00 32,823,400 0
20-Sep-2023 51.00 51.00 50.00 51.00 34,115,600 0
19-Sep-2023 51.00 51.00 50.00 51.00 29,171,900 0
18-Sep-2023 51.00 52.00 50.00 50.00 22,366,200 0
15-Sep-2023 50.00 52.00 50.00 51.00 33,611,900 0
14-Sep-2023 51.00 52.00 50.00 50.00 28,117,400 0
13-Sep-2023 53.00 53.00 50.00 51.00 100,815,600 0
12-Sep-2023 53.00 54.00 52.00 53.00 36,600,600 0
11-Sep-2023 53.00 54.00 52.00 52.00 68,210,500 0
08-Sep-2023 53.00 55.00 53.00 53.00 79,469,700 0
07-Sep-2023 55.00 56.00 52.00 54.00 156,480,700 0
06-Sep-2023 55.00 58.00 54.00 55.00 381,145,200 0
05-Sep-2023 50.00 62.00 50.00 55.00 1,521,545,200 0
04-Sep-2023 50.00 50.00 50.00 50.00 12,777,700 0
01-Sep-2023 50.00 50.00 50.00 50.00 17,002,800 0
31-Aug-2023 50.00 50.00 50.00 50.00 13,081,000 0
30-Aug-2023 50.00 50.00 50.00 50.00 9,240,800 0
29-Aug-2023 50.00 50.00 50.00 50.00 23,937,400 0
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