PT Black Diamond Resources Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 90.000 | 90.000 | 87.000 | 89.000 | 89.000 | 17,983,100 |
| 2023-07-31 | 90.000 | 91.000 | 88.000 | 89.000 | 89.000 | 12,866,200 |
| 2023-07-28 | 91.000 | 92.000 | 89.000 | 90.000 | 90.000 | 18,410,600 |
| 2023-07-27 | 92.000 | 96.000 | 90.000 | 91.000 | 91.000 | 57,095,100 |
| 2023-07-26 | 93.000 | 94.000 | 90.000 | 91.000 | 91.000 | 30,418,100 |
| 2023-07-25 | 93.000 | 97.000 | 91.000 | 93.000 | 93.000 | 90,797,100 |
| 2023-07-24 | 88.000 | 92.000 | 87.000 | 92.000 | 92.000 | 41,320,400 |
| 2023-07-21 | 89.000 | 89.000 | 87.000 | 87.000 | 87.000 | 8,062,100 |
| 2023-07-20 | 87.000 | 89.000 | 86.000 | 89.000 | 89.000 | 11,782,000 |
| 2023-07-18 | 90.000 | 90.000 | 87.000 | 87.000 | 87.000 | 9,486,900 |
| 2023-07-17 | 90.000 | 91.000 | 88.000 | 89.000 | 89.000 | 10,170,400 |
| 2023-07-14 | 87.000 | 93.000 | 86.000 | 89.000 | 89.000 | 25,484,100 |
| 2023-07-13 | 89.000 | 89.000 | 86.000 | 88.000 | 88.000 | 9,453,200 |
| 2023-07-12 | 89.000 | 89.000 | 87.000 | 88.000 | 88.000 | 8,840,800 |
| 2023-07-11 | 89.000 | 90.000 | 88.000 | 89.000 | 89.000 | 11,138,100 |
| 2023-07-10 | 89.000 | 89.000 | 88.000 | 88.000 | 88.000 | 7,592,200 |
| 2023-07-07 | 88.000 | 90.000 | 87.000 | 89.000 | 89.000 | 17,641,100 |
| 2023-07-06 | 90.000 | 91.000 | 89.000 | 89.000 | 89.000 | 9,775,000 |
| 2023-07-05 | 90.000 | 91.000 | 88.000 | 90.000 | 90.000 | 17,841,400 |
| 2023-07-04 | 88.000 | 90.000 | 88.000 | 89.000 | 89.000 | 6,852,500 |
| 2023-07-03 | 91.000 | 93.000 | 88.000 | 89.000 | 89.000 | 17,285,800 |
| 2023-06-27 | 90.000 | 91.000 | 88.000 | 91.000 | 91.000 | 19,882,500 |
| 2023-06-26 | 90.000 | 90.000 | 87.000 | 89.000 | 89.000 | 14,716,100 |
| 2023-06-23 | 91.000 | 92.000 | 89.000 | 90.000 | 90.000 | 14,065,800 |
| 2023-06-22 | 90.000 | 97.000 | 88.000 | 91.000 | 91.000 | 71,241,900 |
| 2023-06-21 | 90.000 | 91.000 | 88.000 | 88.000 | 88.000 | 11,390,900 |
| 2023-06-20 | 89.000 | 92.000 | 88.000 | 90.000 | 90.000 | 13,799,600 |
| 2023-06-19 | 90.000 | 92.000 | 88.000 | 89.000 | 89.000 | 24,472,300 |
| 2023-06-16 | 95.000 | 100.00 | 92.000 | 92.000 | 92.000 | 114,931,400 |
| 2023-06-15 | 89.000 | 92.000 | 85.000 | 92.000 | 92.000 | 61,629,200 |
| 2023-06-14 | 80.000 | 93.000 | 79.000 | 88.000 | 88.000 | 159,103,200 |
| 2023-06-13 | 89.000 | 90.000 | 80.000 | 80.000 | 80.000 | 101,777,000 |
| 2023-06-12 | 91.000 | 91.000 | 88.000 | 89.000 | 89.000 | 68,318,700 |
| 2023-06-09 | 80.000 | 92.000 | 80.000 | 89.000 | 89.000 | 66,133,400 |
| 2023-06-08 | 94.000 | 99.000 | 88.000 | 89.000 | 89.000 | 132,845,800 |
| 2023-06-07 | 102.00 | 104.00 | 94.000 | 94.000 | 94.000 | 73,450,200 |
| 2023-06-06 | 100.00 | 108.00 | 100.00 | 103.00 | 103.00 | 39,762,000 |
| 2023-06-05 | 96.000 | 101.00 | 95.000 | 98.000 | 98.000 | 13,274,000 |
| 2023-05-31 | 100.00 | 101.00 | 95.000 | 95.000 | 95.000 | 14,104,800 |
| 2023-05-30 | 98.000 | 104.00 | 95.000 | 100.00 | 100.00 | 34,422,400 |
| 2023-05-29 | 100.00 | 102.00 | 95.000 | 98.000 | 98.000 | 21,798,200 |
| 2023-05-26 | 107.00 | 109.00 | 101.00 | 101.00 | 101.00 | 59,370,200 |
| 2023-05-25 | 114.00 | 127.00 | 107.00 | 108.00 | 108.00 | 132,631,700 |
| 2023-05-24 | 118.00 | 118.00 | 113.00 | 114.00 | 114.00 | 9,697,800 |
| 2023-05-23 | 117.00 | 120.00 | 116.00 | 116.00 | 116.00 | 7,960,200 |
| 2023-05-22 | 116.00 | 125.00 | 116.00 | 118.00 | 118.00 | 41,527,800 |
| 2023-05-19 | 118.00 | 122.00 | 111.00 | 116.00 | 116.00 | 39,442,700 |
| 2023-05-17 | 119.00 | 125.00 | 119.00 | 119.00 | 119.00 | 45,114,400 |
| 2023-05-16 | 127.00 | 133.00 | 127.00 | 127.00 | 127.00 | 6,491,900 |
| 2023-05-15 | 136.00 | 145.00 | 136.00 | 136.00 | 136.00 | 52,709,100 |
| 2023-05-12 | 156.00 | 159.00 | 146.00 | 146.00 | 146.00 | 60,517,400 |
| 2023-05-11 | 155.00 | 164.00 | 155.00 | 156.00 | 156.00 | 49,618,500 |
| 2023-05-10 | 156.00 | 160.00 | 153.00 | 154.00 | 154.00 | 43,741,400 |
| 2023-05-09 | 156.00 | 159.00 | 152.00 | 155.00 | 155.00 | 24,703,300 |
| 2023-05-08 | 148.00 | 155.00 | 142.00 | 155.00 | 155.00 | 36,394,300 |
| 2023-05-05 | 149.00 | 156.00 | 141.00 | 149.00 | 149.00 | 76,230,000 |
| 2023-05-04 | 148.00 | 155.00 | 148.00 | 149.00 | 149.00 | 30,286,100 |
| 2023-05-03 | 147.00 | 155.00 | 142.00 | 150.00 | 150.00 | 40,782,700 |
| 2023-05-02 | 163.00 | 172.00 | 151.00 | 151.00 | 151.00 | 74,372,100 |
| 2023-04-28 | 140.00 | 173.00 | 140.00 | 162.00 | 162.00 | 245,082,500 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.