Jakarta - Delayed Quote IDR

PT Kapuas Prima Coal Tbk (ZINC.JK)

Compare
15.00
-1.00
(-6.25%)
As of 2:55:01 PM GMT+7. Market Open.
Currency in IDR
Download
Date Open High Low Close Adj Close Volume
Mar 4, 202516.0016.0015.0015.0015.006,134,200
Mar 3, 202516.0016.0015.0016.0016.002,568,900
Feb 28, 202516.0016.0015.0016.0016.001,262,800
Feb 27, 202516.0016.0016.0016.0016.00507,300
Feb 26, 202515.0016.0015.0016.0016.005,518,800
Feb 25, 202516.0016.0016.0016.0016.002,205,600
Feb 24, 202516.0016.0016.0016.0016.0010,642,300
Feb 21, 202517.0017.0016.0017.0017.004,092,900
Feb 20, 202517.0017.0017.0017.0017.00-
Feb 19, 202517.0017.0017.0017.0017.00-
Feb 18, 202517.0017.0017.0017.0017.00-
Feb 17, 202517.0017.0017.0017.0017.00-
Feb 14, 202517.0017.0017.0017.0017.00-
Feb 13, 202517.0017.0017.0017.0017.00-
Feb 12, 202517.0017.0017.0017.0017.001,268,600
Feb 11, 202516.0017.0016.0017.0017.004,441,700
Feb 10, 202518.0018.0017.0017.0017.002,027,100
Feb 7, 202518.0018.0017.0018.0018.001,623,900
Feb 6, 202519.0019.0018.0018.0018.004,404,900
Feb 5, 202519.0019.0019.0019.0019.003,103,000
Feb 4, 202518.0018.0017.0018.0018.005,178,700
Feb 3, 202519.0019.0018.0018.0018.006,190,500
Jan 31, 202519.0019.0019.0019.0019.002,632,200
Jan 30, 202519.0019.0019.0019.0019.004,152,400
Jan 24, 202520.0020.0020.0020.0020.006,871,100
Jan 23, 202519.0019.0019.0019.0019.004,379,300
Jan 22, 202519.0019.0019.0019.0019.002,565,000
Jan 21, 202520.0020.0019.0019.0019.005,700,600
Jan 20, 202521.0021.0020.0020.0020.008,698,800
Jan 17, 202522.0022.0022.0022.0022.006,438,900
Jan 16, 202526.0026.0024.0024.0024.0013,378,100
Jan 15, 202526.0026.0026.0026.0026.0025,292,700
Jan 14, 202524.0024.0024.0024.0024.0015,936,100
Jan 13, 202521.0022.0021.0022.0022.0017,172,700
Jan 10, 202520.0020.0020.0020.0020.0013,623,900
Jan 9, 202518.0019.0018.0019.0019.0013,412,000
Jan 8, 202519.0019.0019.0019.0019.0011,597,600
Jan 7, 202519.0019.0019.0019.0019.003,945,800
Jan 6, 202518.0018.0018.0018.0018.0010,109,800
Jan 3, 202516.0017.0016.0017.0017.007,474,300
Jan 2, 202516.0016.0015.0016.0016.002,339,600
Dec 30, 202415.0016.0015.0016.0016.003,021,600
Dec 27, 202415.0016.0015.0016.0016.003,946,900
Dec 24, 202416.0016.0016.0016.0016.00514,700
Dec 23, 202415.0016.0015.0016.0016.005,008,600
Dec 20, 202416.0016.0015.0015.0015.003,410,400
Dec 19, 202417.0017.0016.0016.0016.003,108,300
Dec 18, 202417.0017.0017.0017.0017.004,776,000
Dec 17, 202416.0017.0016.0017.0017.006,313,000
Dec 16, 202416.0017.0016.0016.0016.001,984,100
Dec 13, 202416.0016.0016.0016.0016.007,772,100
Dec 12, 202418.0018.0017.0017.0017.005,101,100
Dec 11, 202417.0017.0017.0017.0017.007,660,900
Dec 10, 202418.0018.0018.0018.0018.0024,499,100
Dec 9, 202420.0020.0020.0020.0020.0011,256,500
Dec 6, 202419.0019.0019.0019.0019.0010,627,600
Dec 5, 202418.0018.0018.0018.0018.0017,284,500
Dec 4, 202417.0017.0017.0017.0017.0011,068,700
Dec 3, 202416.0016.0016.0016.0016.0016,397,500
Dec 2, 202414.0015.0014.0015.0015.006,418,400
Nov 29, 202414.0014.0014.0014.0014.002,543,400
Nov 28, 202414.0014.0014.0014.0014.003,447,900
Nov 26, 202415.0015.0014.0014.0014.003,502,000
Nov 25, 202415.0015.0015.0015.0015.005,995,500
Nov 22, 202414.0015.0014.0015.0015.003,581,100
Nov 21, 202414.0015.0014.0015.0015.00287,000
Nov 20, 202415.0015.0014.0015.0015.00845,000
Nov 19, 202414.0015.0014.0015.0015.001,486,500
Nov 18, 202414.0015.0014.0015.0015.001,289,700
Nov 15, 202415.0015.0015.0015.0015.00560,700
Nov 14, 202415.0015.0015.0015.0015.001,662,200
Nov 13, 202415.0015.0015.0015.0015.003,170,700
Nov 12, 202415.0016.0015.0016.0016.001,875,200
Nov 11, 202415.0015.0015.0015.0015.003,987,700
Nov 8, 202415.0015.0015.0015.0015.003,341,400
Nov 7, 202415.0015.0015.0015.0015.006,721,000
Nov 6, 202416.0016.0015.0015.0015.001,267,800
Nov 5, 202416.0016.0016.0016.0016.001,339,000
Nov 4, 202415.0016.0015.0016.0016.004,806,400
Nov 1, 202416.0016.0015.0015.0015.001,475,200
Oct 31, 202416.0016.0016.0016.0016.001,372,800
Oct 30, 202415.0016.0015.0016.0016.002,571,000
Oct 29, 202415.0016.0015.0015.0015.005,284,900
Oct 28, 202416.0016.0015.0015.0015.002,415,400
Oct 25, 202416.0016.0016.0016.0016.002,623,100
Oct 24, 202416.0016.0016.0016.0016.001,802,400
Oct 23, 202416.0016.0015.0015.0015.001,989,700
Oct 22, 202416.0016.0016.0016.0016.006,330,400
Oct 21, 202416.0016.0015.0016.0016.00818,600
Oct 18, 202416.0016.0015.0016.0016.005,557,600
Oct 17, 202416.0016.0015.0015.0015.001,030,200
Oct 16, 202416.0016.0016.0016.0016.003,253,300
Oct 15, 202415.0016.0015.0016.0016.0014,825,700
Oct 14, 202415.0015.0015.0015.0015.005,671,600
Oct 11, 202415.0015.0015.0015.0015.00758,700
Oct 10, 202415.0015.0015.0015.0015.002,817,600
Oct 9, 202415.0015.0015.0015.0015.001,260,900
Oct 8, 202415.0015.0015.0015.0015.002,136,200
Oct 7, 202415.0015.0015.0015.0015.002,997,000
Oct 4, 202416.0016.0015.0015.0015.001,868,100
Oct 3, 202416.0016.0016.0016.0016.00772,300
Oct 2, 202416.0016.0016.0016.0016.00739,700
Oct 1, 202416.0016.0016.0016.0016.00733,500
Sep 30, 202416.0016.0016.0016.0016.001,264,700
Sep 27, 202416.0016.0016.0016.0016.002,999,800
Sep 26, 202415.0016.0015.0016.0016.008,969,400
Sep 25, 202416.0016.0016.0016.0016.003,599,900
Sep 24, 202415.0016.0015.0016.0016.004,529,500
Sep 23, 202415.0015.0015.0015.0015.004,383,800
Sep 20, 202415.0015.0015.0015.0015.004,484,400
Sep 19, 202416.0016.0016.0016.0016.002,014,700
Sep 18, 202416.0016.0016.0016.0016.001,567,400
Sep 17, 202416.0016.0016.0016.0016.009,693,500
Sep 13, 202416.0016.0016.0016.0016.004,635,500
Sep 12, 202417.0017.0016.0016.0016.004,455,900
Sep 11, 202417.0017.0017.0017.0017.002,358,400
Sep 10, 202415.0017.0015.0017.0017.003,334,300
Sep 9, 202417.0017.0016.0016.0016.008,436,400
Sep 6, 202417.0017.0017.0017.0017.007,661,900
Sep 5, 202417.0017.0017.0017.0017.0019,024,100
Sep 4, 202418.0018.0018.0018.0018.0045,551,700
Sep 3, 202417.0017.0017.0017.0017.0011,259,500
Sep 2, 202415.0016.0015.0016.0016.009,882,500
Aug 30, 202415.0015.0015.0015.0015.00-
Aug 29, 202415.0015.0015.0015.0015.00-
Aug 28, 202415.0015.0015.0015.0015.00-
Aug 27, 202415.0015.0015.0015.0015.00-
Aug 26, 202415.0015.0015.0015.0015.00-
Aug 23, 202415.0015.0015.0015.0015.00-
Aug 22, 202415.0015.0015.0015.0015.00-
Aug 21, 202415.0015.0015.0015.0015.00-
Aug 20, 202415.0015.0015.0015.0015.00-
Aug 19, 202415.0015.0015.0015.0015.00-
Aug 16, 202415.0015.0015.0015.0015.00-
Aug 15, 202415.0015.0015.0015.0015.00-
Aug 14, 202415.0015.0015.0015.0015.00-
Aug 13, 202415.0015.0015.0015.0015.00-
Aug 12, 202416.0016.0015.0015.0015.001,535,100
Aug 9, 202416.0016.0016.0016.0016.001,779,600
Aug 8, 202415.0016.0015.0016.0016.007,414,400
Aug 7, 202414.0015.0014.0015.0015.004,576,100
Aug 6, 202414.0014.0014.0014.0014.002,842,700
Aug 5, 202414.0014.0014.0014.0014.005,782,400
Aug 2, 202414.0014.0014.0014.0014.0011,835,300
Aug 1, 202413.0013.0013.0013.0013.0020,222,800
Jul 31, 202414.0014.0014.0014.0014.0010,557,000
Jul 30, 202416.0016.0015.0015.0015.0011,391,100
Jul 29, 202417.0017.0016.0016.0016.0026,748,300
Jul 26, 202417.0017.0017.0017.0017.007,922,200
Jul 25, 202418.0018.0018.0018.0018.003,488,200
Jul 24, 202419.0019.0019.0019.0019.005,740,100
Jul 23, 202418.0019.0018.0019.0019.0026,113,100
Jul 22, 202417.0018.0017.0018.0018.0010,920,000
Jul 19, 202416.0017.0015.0017.0017.008,349,800
Jul 18, 202415.0016.0015.0016.0016.007,632,000
Jul 17, 202415.0015.0015.0015.0015.002,949,600
Jul 16, 202414.0015.0014.0015.0015.001,593,200
Jul 15, 202414.0014.0014.0014.0014.002,487,700
Jul 12, 202413.0014.0013.0014.0014.001,278,600
Jul 11, 202414.0014.0013.0013.0013.003,763,800
Jul 10, 202414.0014.0014.0014.0014.003,485,900
Jul 9, 202415.0015.0014.0014.0014.0011,333,500
Jul 8, 202415.0015.0015.0015.0015.003,659,700
Jul 5, 202414.0015.0014.0015.0015.001,663,900
Jul 4, 202414.0014.0014.0014.0014.001,538,800
Jul 3, 202414.0014.0014.0014.0014.00442,000
Jul 2, 202414.0014.0014.0014.0014.006,552,800
Jul 1, 202413.0014.0013.0014.0014.002,730,500
Jun 28, 202413.0013.0013.0013.0013.002,617,600
Jun 27, 202413.0013.0013.0013.0013.002,652,300
Jun 26, 202414.0014.0013.0013.0013.003,947,000
Jun 25, 202414.0014.0014.0014.0014.004,013,500
Jun 24, 202416.0016.0015.0015.0015.005,681,500
Jun 21, 202415.0015.0015.0015.0015.007,918,900
Jun 20, 202414.0014.0014.0014.0014.007,043,700
Jun 19, 202413.0013.0013.0013.0013.005,757,500
Jun 14, 202410.0012.0010.0012.0012.007,210,800
Jun 13, 202411.0011.0011.0011.0011.006,996,300
Jun 12, 202412.0012.0012.0012.0012.003,588,200
Jun 11, 202413.0013.0013.0013.0013.001,256,200
Jun 10, 202414.0014.0014.0014.0014.003,043,400
Jun 7, 202415.0015.0015.0015.0015.005,927,300
Jun 6, 202416.0016.0016.0016.0016.001,473,400
Jun 5, 202417.0017.0017.0017.0017.006,144,500
Jun 4, 202419.0019.0018.0018.0018.0033,718,200
Jun 3, 202419.0019.0019.0019.0019.0010,284,800
May 31, 202418.0018.0018.0018.0018.0013,417,800
May 30, 202417.0017.0017.0017.0017.009,520,100
May 29, 202416.0016.0016.0016.0016.0014,663,600
May 28, 202415.0015.0015.0015.0015.0017,436,200
May 27, 202414.0014.0014.0014.0014.0041,021,400
May 22, 202413.0013.0013.0013.0013.003,859,200
May 21, 202412.0012.0012.0012.0012.009,936,700
May 20, 202411.0011.0011.0011.0011.0014,750,500
May 17, 202410.0010.0010.0010.0010.008,537,000
May 16, 20249.009.009.009.009.0013,164,200
May 15, 20247.008.007.008.008.0036,286,600
May 14, 20247.007.007.007.007.0013,076,100
May 13, 20247.007.007.007.007.007,087,100
May 8, 20248.008.007.007.007.006,935,400
May 7, 20248.008.008.008.008.0027,727,100
May 6, 20248.008.008.008.008.0014,658,400
May 3, 20248.008.008.008.008.0038,517,900
May 2, 20248.008.008.008.008.0077,997,100
Apr 30, 20249.009.009.009.009.0011,355,600
Apr 29, 202410.0010.0010.0010.0010.005,851,500
Apr 26, 202411.0011.0011.0011.0011.002,305,600
Apr 25, 202412.0012.0012.0012.0012.001,703,200
Apr 24, 202413.0013.0013.0013.0013.001,508,200
Apr 23, 202414.0014.0014.0014.0014.002,081,500
Apr 22, 202415.0015.0015.0015.0015.002,632,700
Apr 19, 202416.0016.0016.0016.0016.002,049,500
Apr 18, 202417.0017.0017.0017.0017.00644,800
Apr 17, 202418.0018.0018.0018.0018.00659,400
Apr 16, 202420.0020.0020.0020.0020.001,420,000
Apr 5, 202422.0022.0022.0022.0022.001,528,700
Apr 4, 202424.0024.0024.0024.0024.001,061,700
Apr 3, 202426.0026.0026.0026.0026.00824,600
Apr 2, 202428.0028.0028.0028.0028.001,220,400
Apr 1, 202431.0031.0031.0031.0031.00312,500
Mar 28, 202434.0034.0034.0034.0034.00611,000
Mar 27, 202437.0037.0037.0037.0037.00918,100
Mar 26, 202441.0041.0041.0041.0041.00303,400
Mar 25, 202445.0045.0045.0045.0045.0044,500
Mar 22, 202450.0050.0050.0050.0050.001,900
Mar 21, 202450.0050.0050.0050.0050.00137,500
Mar 20, 202450.0050.0050.0050.0050.0028,600
Mar 19, 202450.0050.0050.0050.0050.001,051,600
Mar 18, 202450.0050.0050.0050.0050.00163,100
Mar 15, 202450.0050.0050.0050.0050.0076,200
Mar 14, 202450.0050.0050.0050.0050.0099,700
Mar 13, 202450.0050.0050.0050.0050.00228,100
Mar 8, 202450.0050.0050.0050.0050.00-
Mar 7, 202450.0050.0050.0050.0050.00-
Mar 6, 202450.0050.0050.0050.0050.00-
Mar 5, 202450.0050.0050.0050.0050.00-
Mar 4, 202450.0050.0050.0050.0050.00-