PT Black Diamond Resources Tbk (IDX:COAL)
Indonesia · Delayed Price · Currency is IDR 66.00
-1.00 (-1.49%)
Apr 29, 2026, 4:10 PM WIB
IDX:COAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 67.00 | 74.00 | 64.00 | 66.00 | 66.00 | -1.49% | 799,790,500 |
| Apr 28, 2026 | 72.00 | 72.00 | 64.00 | 67.00 | 67.00 | -5.63% | 524,539,100 |
| Apr 27, 2026 | 65.00 | 74.00 | 61.00 | 71.00 | 71.00 | 9.23% | 1,259,551,100 |
| Apr 24, 2026 | 78.00 | 78.00 | 65.00 | 65.00 | 65.00 | -14.47% | 1,031,466,000 |
| Apr 23, 2026 | 80.00 | 88.00 | 71.00 | 76.00 | 76.00 | 7.04% | 4,381,706,000 |
| Apr 22, 2026 | 53.00 | 71.00 | 53.00 | 71.00 | 71.00 | 33.96% | 2,068,775,000 |
| Apr 21, 2026 | 53.00 | 53.00 | 51.00 | 53.00 | 53.00 | - | 93,573,600 |
| Apr 20, 2026 | 55.00 | 56.00 | 51.00 | 53.00 | 53.00 | -3.64% | 315,493,500 |
| Apr 17, 2026 | 56.00 | 57.00 | 54.00 | 55.00 | 55.00 | -1.79% | 317,319,900 |
| Apr 16, 2026 | 56.00 | 58.00 | 55.00 | 56.00 | 56.00 | 1.82% | 379,858,300 |
| Apr 15, 2026 | 56.00 | 58.00 | 55.00 | 55.00 | 55.00 | -1.79% | 303,697,000 |
| Apr 14, 2026 | 59.00 | 61.00 | 54.00 | 56.00 | 56.00 | -3.45% | 704,516,900 |
| Apr 13, 2026 | 57.00 | 59.00 | 55.00 | 58.00 | 58.00 | 1.75% | 112,498,000 |
| Apr 10, 2026 | 56.00 | 58.00 | 55.00 | 57.00 | 57.00 | 1.79% | 166,811,200 |
| Apr 9, 2026 | 58.00 | 60.00 | 54.00 | 56.00 | 56.00 | -3.45% | 137,374,300 |
| Apr 8, 2026 | 56.00 | 59.00 | 56.00 | 58.00 | 58.00 | 5.45% | 63,812,000 |
| Apr 7, 2026 | 56.00 | 57.00 | 54.00 | 55.00 | 55.00 | -1.79% | 53,905,400 |
| Apr 6, 2026 | 58.00 | 59.00 | 55.00 | 56.00 | 56.00 | -3.45% | 84,876,100 |
| Apr 2, 2026 | 59.00 | 60.00 | 58.00 | 58.00 | 58.00 | -3.33% | 47,893,200 |
| Apr 1, 2026 | 60.00 | 61.00 | 57.00 | 60.00 | 60.00 | 1.69% | 89,499,000 |
| Mar 31, 2026 | 61.00 | 61.00 | 59.00 | 59.00 | 59.00 | -3.28% | 69,190,800 |
| Mar 30, 2026 | 61.00 | 64.00 | 59.00 | 61.00 | 61.00 | -1.61% | 248,431,000 |
| Mar 27, 2026 | 60.00 | 62.00 | 59.00 | 62.00 | 62.00 | 5.08% | 55,737,900 |
| Mar 26, 2026 | 62.00 | 63.00 | 59.00 | 59.00 | 59.00 | -3.28% | 75,580,100 |
| Mar 25, 2026 | 60.00 | 68.00 | 59.00 | 61.00 | 61.00 | 3.39% | 265,236,100 |
| Mar 17, 2026 | 58.00 | 62.00 | 58.00 | 59.00 | 59.00 | 1.72% | 26,155,300 |
| Mar 16, 2026 | 59.00 | 60.00 | 53.00 | 58.00 | 58.00 | -3.33% | 93,299,200 |
| Mar 13, 2026 | 63.00 | 64.00 | 59.00 | 60.00 | 60.00 | -4.76% | 58,599,900 |
| Mar 12, 2026 | 66.00 | 66.00 | 62.00 | 63.00 | 63.00 | -4.55% | 51,907,800 |
| Mar 11, 2026 | 68.00 | 69.00 | 65.00 | 66.00 | 66.00 | -2.94% | 63,001,600 |
| Mar 10, 2026 | 68.00 | 71.00 | 66.00 | 68.00 | 68.00 | 1.49% | 51,721,000 |
| Mar 9, 2026 | 71.00 | 71.00 | 63.00 | 67.00 | 67.00 | -6.94% | 186,494,500 |
| Mar 6, 2026 | 75.00 | 75.00 | 71.00 | 72.00 | 72.00 | -4.00% | 80,021,500 |
| Mar 5, 2026 | 77.00 | 78.00 | 75.00 | 75.00 | 75.00 | - | 81,750,500 |
| Mar 4, 2026 | 84.00 | 85.00 | 73.00 | 75.00 | 75.00 | -7.41% | 273,988,300 |
| Mar 3, 2026 | 86.00 | 88.00 | 78.00 | 81.00 | 81.00 | 3.85% | 423,251,200 |
| Mar 2, 2026 | 72.00 | 90.00 | 72.00 | 78.00 | 78.00 | 8.33% | 1,548,695,000 |
| Feb 27, 2026 | 72.00 | 77.00 | 72.00 | 72.00 | 72.00 | - | 113,981,900 |
| Feb 26, 2026 | 75.00 | 75.00 | 72.00 | 72.00 | 72.00 | -2.70% | 67,865,400 |
| Feb 25, 2026 | 74.00 | 78.00 | 73.00 | 74.00 | 74.00 | - | 114,852,500 |
| Feb 24, 2026 | 76.00 | 77.00 | 74.00 | 74.00 | 74.00 | -2.63% | 69,038,100 |
| Feb 23, 2026 | 76.00 | 78.00 | 76.00 | 76.00 | 76.00 | - | 48,698,800 |
| Feb 20, 2026 | 77.00 | 78.00 | 76.00 | 76.00 | 76.00 | -1.30% | 59,028,200 |
| Feb 19, 2026 | 80.00 | 81.00 | 77.00 | 77.00 | 77.00 | -3.75% | 98,698,300 |
| Feb 18, 2026 | 77.00 | 82.00 | 76.00 | 80.00 | 80.00 | 3.90% | 111,107,200 |
| Feb 13, 2026 | 78.00 | 79.00 | 76.00 | 77.00 | 77.00 | -2.53% | 77,714,000 |
| Feb 12, 2026 | 80.00 | 81.00 | 77.00 | 79.00 | 79.00 | - | 46,748,400 |
| Feb 11, 2026 | 80.00 | 81.00 | 77.00 | 79.00 | 79.00 | 1.28% | 151,855,500 |
| Feb 10, 2026 | 73.00 | 80.00 | 72.00 | 78.00 | 78.00 | 6.85% | 123,149,500 |
| Feb 9, 2026 | 72.00 | 76.00 | 70.00 | 73.00 | 73.00 | 1.39% | 77,825,000 |