PT Black Diamond Resources Tbk (IDX:COAL)
Indonesia · Delayed Price · Currency is IDR 31.00
+2.00 (6.90%)
Aug 13, 2026, 6:54 PM WIB
IDX:COAL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 29.00 | 31.00 | 29.00 | 31.00 | - | - | 64,616,900 |
| Aug 12, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 6.90% | 64,616,900 |
| Aug 11, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 7.41% | 29,583,000 |
| Aug 10, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 8.00% | 16,492,500 |
| Aug 7, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 8.70% | 34,432,300 |
| Aug 6, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 9.52% | 12,071,200 |
| Jul 29, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -4.55% | 13,992,900 |
| Jul 28, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 12,513,500 |
| Jul 27, 2026 | 23.00 | 23.00 | 22.00 | 22.00 | 22.00 | -4.35% | 14,282,500 |
| Jul 24, 2026 | 24.00 | 24.00 | 23.00 | 23.00 | 23.00 | -4.17% | 38,534,500 |
| Jul 23, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 9.09% | 16,718,600 |
| Jul 22, 2026 | 21.00 | 22.00 | 21.00 | 22.00 | 22.00 | 10.00% | 26,514,400 |
| Jul 21, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 25,858,000 |
| Jul 20, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 21,816,900 |
| Jul 17, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 21,919,400 |
| Jul 16, 2026 | 21.00 | 21.00 | 20.00 | 20.00 | 20.00 | -9.09% | 47,487,100 |
| Jun 29, 2026 | 22.00 | 23.00 | 22.00 | 22.00 | 22.00 | -4.35% | 16,672,500 |
| Jun 26, 2026 | 24.00 | 24.00 | 23.00 | 23.00 | 23.00 | -4.17% | 19,761,200 |
| Jun 25, 2026 | 26.00 | 26.00 | 24.00 | 24.00 | 24.00 | -7.69% | 65,551,600 |
| Jun 24, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 8.33% | 14,533,600 |
| Jun 23, 2026 | 23.00 | 24.00 | 23.00 | 24.00 | 24.00 | 9.09% | 57,991,000 |
| Jun 22, 2026 | 23.00 | 23.00 | 22.00 | 22.00 | 22.00 | -8.33% | 42,911,200 |
| Jun 19, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -7.69% | 87,746,700 |
| 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 |