PT Black Diamond Resources Tbk (IDX:COAL)
Indonesia · Delayed Price · Currency is IDR 23.00
-1.00 (-4.17%)
Jun 22, 2026, 11:55 AM WIB
IDX:COAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | - | -7.69% | 15,903,200 |
| Jun 18, 2026 | 27.00 | 27.00 | 26.00 | 26.00 | 26.00 | -7.14% | 113,246,100 |
| Jun 17, 2026 | 28.00 | 30.00 | 28.00 | 28.00 | 28.00 | -9.68% | 207,289,700 |
| Jun 15, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -8.82% | 43,803,900 |
| Jun 12, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -8.11% | 16,653,600 |
| Jun 11, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -9.76% | 10,189,000 |
| Jun 10, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -8.89% | 9,945,100 |
| Jun 9, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -10.00% | 4,783,100 |
| Jun 8, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,253,200 |
| Jun 5, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,290,800 |
| Jun 4, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 2,014,900 |
| Jun 3, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 2,198,500 |
| Jun 2, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 9,076,000 |
| May 29, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 6,438,900 |
| May 26, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 4,531,300 |
| May 25, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 20,896,300 |
| May 22, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 116,907,800 |
| May 21, 2026 | 52.00 | 52.00 | 50.00 | 50.00 | 50.00 | -3.85% | 294,122,300 |
| May 20, 2026 | 53.00 | 53.00 | 50.00 | 52.00 | 52.00 | - | 182,833,400 |
| May 19, 2026 | 54.00 | 58.00 | 52.00 | 52.00 | 52.00 | -3.70% | 296,158,100 |
| May 18, 2026 | 55.00 | 55.00 | 51.00 | 54.00 | 54.00 | -1.82% | 203,208,100 |
| May 13, 2026 | 55.00 | 56.00 | 54.00 | 55.00 | 55.00 | -1.79% | 89,825,800 |
| May 12, 2026 | 57.00 | 58.00 | 54.00 | 56.00 | 56.00 | -1.75% | 124,546,600 |
| May 11, 2026 | 56.00 | 58.00 | 54.00 | 57.00 | 57.00 | 1.79% | 207,128,300 |
| May 8, 2026 | 59.00 | 60.00 | 55.00 | 56.00 | 56.00 | -5.08% | 242,003,000 |
| May 7, 2026 | 60.00 | 61.00 | 58.00 | 59.00 | 59.00 | -1.67% | 138,467,300 |
| May 6, 2026 | 58.00 | 61.00 | 57.00 | 60.00 | 60.00 | 1.69% | 267,950,500 |
| May 5, 2026 | 58.00 | 62.00 | 56.00 | 59.00 | 59.00 | 1.72% | 439,851,200 |
| May 4, 2026 | 66.00 | 68.00 | 57.00 | 58.00 | 58.00 | -12.12% | 1,068,130,000 |
| Apr 30, 2026 | 67.00 | 68.00 | 63.00 | 66.00 | 66.00 | - | 263,974,500 |
| 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% | 1,259,551,000 |
| 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 |