PT Kapuas Prima Coal Tbk (IDX:ZINC)
Indonesia
· Delayed Price · Currency is IDR 33.00
-3.00 (-8.33%)
Sep 29, 2025, 4:13 PM WIB
PT Kapuas Prima Coal Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 41.00 | 41.00 | 36.00 | 36.00 | 36.00 | -10.00% | 87,585,800 |
| Sep 25, 2025 | 39.00 | 40.00 | 39.00 | 40.00 | 40.00 | 8.11% | 98,918,600 |
| Sep 24, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -9.76% | 94,330,400 |
| Sep 23, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -8.89% | 83,431,900 |
| Sep 22, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -10.00% | 83,431,900 |
| Sep 19, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 8.70% | 134,183,800 |
| Sep 18, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 9.52% | 32,242,100 |
| Sep 17, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 7.69% | 17,771,900 |
| Sep 16, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 8.33% | 16,183,200 |
| Sep 15, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 9.09% | 32,525,300 |
| Sep 12, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 10.00% | 17,904,900 |
| Sep 11, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 7.14% | 40,811,100 |
| Sep 10, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 7.69% | 39,196,400 |
| Sep 9, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 8.33% | 36,435,100 |
| Sep 8, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 9.09% | 44,269,700 |
| Sep 4, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 10.00% | 30,593,000 |
| Sep 3, 2025 | 19.00 | 20.00 | 19.00 | 20.00 | 20.00 | 5.26% | 29,952,000 |
| Sep 2, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -5.00% | 56,232,400 |
| Sep 1, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -9.09% | 28,651,600 |
| Aug 29, 2025 | 24.00 | 24.00 | 22.00 | 22.00 | 22.00 | -8.33% | 41,947,600 |
| Aug 28, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 9.09% | 81,950,100 |
| Aug 27, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 10.00% | 178,502,400 |
| Aug 26, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 5.26% | 25,237,800 |
| Aug 25, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 5.56% | 63,528,900 |
| Aug 22, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 5.88% | 20,708,400 |
| Aug 21, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 6.25% | 128,274,300 |
| Aug 20, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 6.67% | 58,108,600 |
| Aug 19, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 7.14% | 59,996,700 |
| Aug 15, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 7.69% | 36,838,000 |
| Aug 14, 2025 | 12.00 | 13.00 | 12.00 | 13.00 | 13.00 | 8.33% | 3,542,900 |
| Aug 13, 2025 | 13.00 | 13.00 | 12.00 | 12.00 | 12.00 | -7.69% | 2,805,600 |
| 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 |