PT Black Diamond Resources Tbk (COAL.JK)
Jakarta - Jakarta Delayed Price. Currency in IDR
Add to watchlist
At close: 04:14PM WIB
Time Period:
Jun 30, 2023 - Jun 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 25.00 | 26.00 | 25.00 | 26.00 | 26.00 | 1,350,800 |
| Jun 27, 2024 | 26.00 | 26.00 | 25.00 | 25.00 | 25.00 | 7,516,400 |
| Jun 26, 2024 | 28.00 | 28.00 | 27.00 | 27.00 | 27.00 | 25,193,200 |
| Jun 25, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 5,399,000 |
| Jun 24, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 3,115,700 |
| Jun 21, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 4,250,300 |
| Jun 20, 2024 | 23.00 | 24.00 | 23.00 | 24.00 | 24.00 | 10,366,300 |
| Jun 19, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 7,509,800 |
| Jun 14, 2024 | 20.00 | 21.00 | 20.00 | 21.00 | 21.00 | 23,562,000 |
| Jun 13, 2024 | 21.00 | 21.00 | 20.00 | 20.00 | 20.00 | 22,447,700 |
| Jun 12, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 54,797,100 |
| Jun 11, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 61,740,900 |
| Jun 10, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 15,493,400 |
| Jun 07, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 2,113,400 |
| Jun 06, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 191,400 |
| Jun 05, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 4,814,600 |
| Jun 04, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 581,000 |
| Jun 03, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 281,300 |
| May 31, 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 191,900 |
| May 30, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 24,800 |
| May 29, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 44,000 |
| May 28, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 105,500 |
| May 27, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 228,800 |
| May 22, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 7,400 |
| May 21, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 27,000 |
| May 20, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 5,100 |
| May 17, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 158,300 |
| May 16, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 34,100 |
| May 15, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 25,700 |
| May 14, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 4,600 |
| May 13, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 20,200 |
| May 08, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 257,900 |
| May 07, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 687,800 |
| May 06, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 44,700 |
| May 03, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,195,600 |
| May 02, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 8,139,000 |
| Apr 30, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 52,000 |
| Apr 29, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 36,500 |
| Apr 26, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 8,500 |
| Apr 25, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 25,700 |
| Apr 24, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 14,000 |
| Apr 23, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 19,900 |
| Apr 22, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 31,500 |
| Apr 19, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 60,900 |
| Apr 18, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 54,800 |
| Apr 17, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 602,100 |
| Apr 16, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 314,200 |
| Apr 05, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 60,500 |
| Apr 04, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 35,600 |
| Apr 03, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 205,200 |
| Apr 02, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 60,000 |
| Apr 01, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 141,000 |
| Mar 28, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 76,200 |
| Mar 27, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 271,100 |
| Mar 26, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| Mar 25, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| Mar 22, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 89,900 |
| Mar 21, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 127,200 |
| Mar 20, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 71,800 |
| Mar 19, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 101,800 |
| Mar 18, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 423,000 |
| Mar 15, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 846,700 |
| Mar 14, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 486,800 |
| Mar 13, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 671,300 |
| Mar 08, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 848,700 |
| Mar 07, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 668,800 |
| Mar 06, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,159,700 |
| Mar 05, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,411,600 |
| Mar 04, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 518,700 |
| Mar 01, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 809,800 |
| Feb 29, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 363,200 |
| Feb 28, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 861,300 |
| Feb 27, 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 5,547,400 |
| Feb 26, 2024 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 4,327,700 |
| Feb 23, 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 11,898,400 |
| Feb 22, 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 2,502,100 |
| Feb 21, 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 6,977,100 |
| Feb 20, 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 7,182,000 |
| Feb 19, 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 12,373,900 |
| Feb 16, 2024 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 9,540,800 |
| Feb 15, 2024 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 14,493,000 |
| Feb 13, 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 3,260,000 |
| Feb 12, 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 9,735,400 |
| Feb 07, 2024 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 3,781,100 |
| Feb 06, 2024 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 2,945,800 |
| Feb 05, 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 16,874,600 |
| Feb 02, 2024 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 3,254,600 |
| Feb 01, 2024 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | 4,918,200 |
| Jan 31, 2024 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 9,189,000 |
| Jan 30, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 593,600 |
| Jan 29, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,019,600 |
| Jan 26, 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 3,895,800 |
| Jan 25, 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 11,504,300 |
| Jan 24, 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 7,842,100 |
| Jan 23, 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 16,417,100 |
| Jan 22, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 584,200 |
| Jan 19, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,579,900 |
| Jan 18, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,840,700 |
| Jan 17, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,735,300 |
| Jan 16, 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 9,826,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.