PT Black Diamond Resources Tbk (IDX:COAL)
Indonesia · Delayed Price · Currency is IDR 50.00
-2.00 (-3.85%)
May 21, 2026, 4:14 PM WIB
IDX:COAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |