PT Black Diamond Resources Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-27 | 136.00 | 145.00 | 134.00 | 140.00 | 140.00 | 65,356,500 |
| 2023-04-26 | 130.00 | 138.00 | 126.00 | 137.00 | 137.00 | 28,993,100 |
| 2023-04-18 | 122.00 | 133.00 | 120.00 | 129.00 | 129.00 | 75,013,400 |
| 2023-04-17 | 123.00 | 126.00 | 118.00 | 119.00 | 119.00 | 11,146,500 |
| 2023-04-14 | 130.00 | 131.00 | 124.00 | 124.00 | 124.00 | 11,743,000 |
| 2023-04-13 | 128.00 | 137.00 | 128.00 | 129.00 | 129.00 | 67,969,500 |
| 2023-04-12 | 129.00 | 132.00 | 129.00 | 130.00 | 130.00 | 5,261,900 |
| 2023-04-11 | 126.00 | 135.00 | 125.00 | 129.00 | 129.00 | 12,562,400 |
| 2023-04-10 | 132.00 | 132.00 | 126.00 | 127.00 | 127.00 | 10,571,800 |
| 2023-04-06 | 140.00 | 140.00 | 127.00 | 129.00 | 129.00 | 25,410,300 |
| 2023-04-05 | 140.00 | 140.00 | 126.00 | 130.00 | 130.00 | 15,334,200 |
| 2023-04-04 | 140.00 | 142.00 | 128.00 | 130.00 | 130.00 | 94,040,800 |
| 2023-04-03 | 135.00 | 142.00 | 135.00 | 136.00 | 136.00 | 68,300,700 |
| 2023-03-31 | 136.00 | 140.00 | 131.00 | 135.00 | 135.00 | 50,982,800 |
| 2023-03-30 | 127.00 | 135.00 | 125.00 | 134.00 | 134.00 | 47,184,000 |
| 2023-03-29 | 131.00 | 133.00 | 123.00 | 126.00 | 126.00 | 47,564,300 |
| 2023-03-28 | 118.00 | 137.00 | 118.00 | 130.00 | 130.00 | 109,675,900 |
| 2023-03-27 | 135.00 | 139.00 | 126.00 | 126.00 | 126.00 | 50,533,500 |
| 2023-03-24 | 142.00 | 157.00 | 129.00 | 135.00 | 135.00 | 522,638,800 |
| 2023-03-21 | 98.000 | 129.00 | 95.000 | 129.00 | 129.00 | 146,588,900 |
| 2023-03-20 | 103.00 | 103.00 | 95.000 | 96.000 | 96.000 | 6,275,200 |
| 2023-03-17 | 93.000 | 101.00 | 93.000 | 99.000 | 99.000 | 11,111,100 |
| 2023-03-16 | 101.00 | 107.00 | 100.00 | 100.00 | 100.00 | 13,897,600 |
| 2023-03-15 | 113.00 | 114.00 | 107.00 | 107.00 | 107.00 | 10,791,600 |
| 2023-03-14 | 120.00 | 120.00 | 112.00 | 113.00 | 113.00 | 7,058,200 |
| 2023-03-13 | 121.00 | 124.00 | 117.00 | 120.00 | 120.00 | 5,476,400 |
| 2023-03-10 | 120.00 | 124.00 | 117.00 | 120.00 | 120.00 | 7,839,100 |
| 2023-03-09 | 126.00 | 126.00 | 119.00 | 120.00 | 120.00 | 15,246,400 |
| 2023-03-08 | 138.00 | 138.00 | 126.00 | 126.00 | 126.00 | 17,516,700 |
| 2023-03-07 | 136.00 | 139.00 | 133.00 | 135.00 | 135.00 | 6,341,300 |
| 2023-03-06 | 137.00 | 139.00 | 135.00 | 136.00 | 136.00 | 8,085,900 |
| 2023-03-03 | 139.00 | 143.00 | 135.00 | 137.00 | 137.00 | 32,489,800 |
| 2023-03-02 | 137.00 | 137.00 | 130.00 | 137.00 | 137.00 | 14,573,900 |
| 2023-03-01 | 137.00 | 139.00 | 134.00 | 134.00 | 134.00 | 8,819,000 |
| 2023-02-28 | 137.00 | 142.00 | 134.00 | 137.00 | 137.00 | 26,619,800 |
| 2023-02-27 | 137.00 | 140.00 | 133.00 | 137.00 | 137.00 | 10,595,800 |
| 2023-02-24 | 139.00 | 143.00 | 136.00 | 137.00 | 137.00 | 13,455,800 |
| 2023-02-23 | 145.00 | 153.00 | 135.00 | 139.00 | 139.00 | 69,276,500 |
| 2023-02-22 | 146.00 | 147.00 | 139.00 | 143.00 | 143.00 | 50,947,400 |
| 2023-02-21 | 136.00 | 147.00 | 135.00 | 142.00 | 142.00 | 100,029,300 |
| 2023-02-20 | 126.00 | 138.00 | 126.00 | 135.00 | 135.00 | 70,604,700 |
| 2023-02-17 | 128.00 | 129.00 | 126.00 | 126.00 | 126.00 | 7,320,900 |
| 2023-02-16 | 129.00 | 130.00 | 126.00 | 127.00 | 127.00 | 19,010,700 |
| 2023-02-15 | 127.00 | 139.00 | 127.00 | 129.00 | 129.00 | 135,644,300 |
| 2023-02-14 | 128.00 | 131.00 | 125.00 | 127.00 | 127.00 | 12,895,600 |
| 2023-02-13 | 125.00 | 130.00 | 125.00 | 128.00 | 128.00 | 17,258,100 |
| 2023-02-10 | 126.00 | 126.00 | 121.00 | 124.00 | 124.00 | 13,515,500 |
| 2023-02-09 | 129.00 | 130.00 | 124.00 | 125.00 | 125.00 | 17,740,500 |
| 2023-02-08 | 133.00 | 134.00 | 126.00 | 129.00 | 129.00 | 25,157,600 |
| 2023-02-07 | 122.00 | 139.00 | 121.00 | 132.00 | 132.00 | 124,311,000 |
| 2023-02-06 | 117.00 | 123.00 | 115.00 | 121.00 | 121.00 | 37,968,500 |
| 2023-02-03 | 115.00 | 119.00 | 112.00 | 116.00 | 116.00 | 14,068,800 |
| 2023-02-02 | 118.00 | 119.00 | 113.00 | 115.00 | 115.00 | 15,131,900 |
| 2023-02-01 | 115.00 | 118.00 | 115.00 | 118.00 | 118.00 | 5,184,200 |
| 2023-01-31 | 118.00 | 120.00 | 116.00 | 117.00 | 117.00 | 7,099,300 |
| 2023-01-30 | 118.00 | 126.00 | 116.00 | 118.00 | 118.00 | 27,572,100 |
| 2023-01-27 | 117.00 | 126.00 | 116.00 | 118.00 | 118.00 | 19,717,100 |
| 2023-01-26 | 120.00 | 120.00 | 115.00 | 117.00 | 117.00 | 8,160,200 |
| 2023-01-25 | 119.00 | 120.00 | 116.00 | 118.00 | 118.00 | 7,691,100 |
| 2023-01-24 | 126.00 | 128.00 | 118.00 | 119.00 | 119.00 | 16,134,600 |
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.