PT Kapuas Prima Coal Tbk (IDX:ZINC)
Indonesia · Delayed Price · Currency is IDR 12.00
-1.00 (-7.69%)
Aug 13, 2025, 2:55 PM WIB
PT Kapuas Prima Coal Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 13.00 | 13.00 | 12.00 | 12.00 | 12.00 | -7.69% | 1,311,300 |
| Aug 12, 2025 | 13.00 | 13.00 | 12.00 | 13.00 | 13.00 | - | 2,528,100 |
| Aug 11, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 1,471,700 |
| Aug 8, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 5,668,900 |
| Aug 7, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 6,318,700 |
| Aug 6, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 8.33% | 10,037,500 |
| Aug 5, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 9.09% | 15,973,900 |
| Aug 4, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 6,860,100 |
| Aug 1, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 6,695,900 |
| Jul 31, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 10.00% | 6,455,700 |
| Jul 30, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -9.09% | 33,793,200 |
| Jul 29, 2025 | 12.00 | 12.00 | 11.00 | 11.00 | 11.00 | -8.33% | 18,433,100 |
| Jul 28, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 5,100,800 |
| Jul 25, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 2,120,300 |
| Jul 24, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 2,898,900 |
| Jul 23, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 2,983,600 |
| Jul 22, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 4,376,800 |
| Jul 21, 2025 | 13.00 | 13.00 | 12.00 | 12.00 | 12.00 | -7.69% | 2,521,800 |
| Jul 18, 2025 | 12.00 | 13.00 | 12.00 | 13.00 | 13.00 | 8.33% | 6,743,000 |
| Jul 17, 2025 | 13.00 | 13.00 | 12.00 | 12.00 | 12.00 | -7.69% | 15,663,900 |
| Jul 16, 2025 | 13.00 | 13.00 | 12.00 | 13.00 | 13.00 | - | 919,100 |
| Jul 15, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 528,900 |
| Jul 14, 2025 | 12.00 | 13.00 | 12.00 | 13.00 | 13.00 | - | 2,193,100 |
| Jul 11, 2025 | 12.00 | 13.00 | 12.00 | 13.00 | 13.00 | - | 5,356,500 |
| Jul 10, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 1,524,900 |
| Jul 9, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 2,880,500 |
| Jul 8, 2025 | 12.00 | 13.00 | 12.00 | 13.00 | 13.00 | 8.33% | 3,369,500 |
| Jul 7, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 2,508,600 |
| Jul 4, 2025 | 12.00 | 13.00 | 12.00 | 12.00 | 12.00 | - | 1,057,900 |
| Jul 3, 2025 | 13.00 | 13.00 | 12.00 | 12.00 | 12.00 | - | 2,147,200 |
| Jul 2, 2025 | 13.00 | 13.00 | 12.00 | 12.00 | 12.00 | -7.69% | 4,020,100 |
| Jul 1, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 2,085,100 |
| Jun 30, 2025 | 13.00 | 13.00 | 12.00 | 13.00 | 13.00 | - | 1,669,200 |
| Jun 26, 2025 | 12.00 | 13.00 | 12.00 | 13.00 | 13.00 | 8.33% | 4,910,600 |
| Jun 25, 2025 | 12.00 | 13.00 | 12.00 | 12.00 | 12.00 | - | 1,401,000 |
| Jun 24, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 2,282,500 |
| Jun 23, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 1,616,000 |
| Jun 20, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 3,577,200 |
| Jun 19, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 2,996,200 |
| Jun 18, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -7.69% | 3,614,100 |
| Jun 17, 2025 | 12.00 | 13.00 | 12.00 | 13.00 | 13.00 | - | 1,898,900 |
| Jun 16, 2025 | 12.00 | 13.00 | 12.00 | 13.00 | 13.00 | 8.33% | 8,811,300 |
| Jun 13, 2025 | 13.00 | 13.00 | 12.00 | 12.00 | 12.00 | - | 1,558,500 |
| Jun 12, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 2,211,000 |
| Jun 11, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 3,829,000 |
| Jun 10, 2025 | 13.00 | 13.00 | 12.00 | 12.00 | 12.00 | -7.69% | 1,486,600 |
| Jun 5, 2025 | 12.00 | 13.00 | 12.00 | 13.00 | 13.00 | 8.33% | 730,300 |
| Jun 4, 2025 | 13.00 | 13.00 | 12.00 | 12.00 | 12.00 | - | 2,478,700 |
| Jun 3, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 4,878,700 |
| Jun 2, 2025 | 13.00 | 13.00 | 12.00 | 12.00 | 12.00 | -7.69% | 653,600 |