PT Black Diamond Resources Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-20 | 116.00 | 131.00 | 116.00 | 126.00 | 126.00 | 47,670,900 |
| 2023-01-19 | 118.00 | 119.00 | 116.00 | 117.00 | 117.00 | 3,345,300 |
| 2023-01-18 | 120.00 | 124.00 | 116.00 | 117.00 | 117.00 | 13,246,700 |
| 2023-01-17 | 119.00 | 121.00 | 116.00 | 118.00 | 118.00 | 6,094,800 |
| 2023-01-16 | 119.00 | 120.00 | 116.00 | 119.00 | 119.00 | 5,118,200 |
| 2023-01-13 | 119.00 | 123.00 | 117.00 | 117.00 | 117.00 | 4,386,100 |
| 2023-01-12 | 123.00 | 124.00 | 119.00 | 119.00 | 119.00 | 6,102,600 |
| 2023-01-11 | 120.00 | 130.00 | 120.00 | 122.00 | 122.00 | 18,459,300 |
| 2023-01-10 | 116.00 | 125.00 | 109.00 | 120.00 | 120.00 | 21,646,500 |
| 2023-01-09 | 121.00 | 123.00 | 115.00 | 116.00 | 116.00 | 5,484,800 |
| 2023-01-06 | 118.00 | 126.00 | 118.00 | 120.00 | 120.00 | 11,675,200 |
| 2023-01-05 | 135.00 | 138.00 | 126.00 | 126.00 | 126.00 | 18,970,300 |
| 2023-01-04 | 143.00 | 146.00 | 135.00 | 135.00 | 135.00 | 7,434,900 |
| 2023-01-03 | 135.00 | 147.00 | 135.00 | 142.00 | 142.00 | 5,176,700 |
| 2023-01-02 | 145.00 | 148.00 | 140.00 | 143.00 | 143.00 | 9,334,600 |
| 2022-12-30 | 149.00 | 150.00 | 146.00 | 146.00 | 146.00 | 4,288,100 |
| 2022-12-29 | 147.00 | 149.00 | 146.00 | 149.00 | 149.00 | 3,781,700 |
| 2022-12-28 | 149.00 | 151.00 | 146.00 | 147.00 | 147.00 | 3,717,600 |
| 2022-12-27 | 146.00 | 153.00 | 146.00 | 149.00 | 149.00 | 5,947,500 |
| 2022-12-26 | 154.00 | 157.00 | 149.00 | 150.00 | 150.00 | 5,039,400 |
| 2022-12-23 | 160.00 | 160.00 | 153.00 | 154.00 | 154.00 | 5,716,100 |
| 2022-12-22 | 156.00 | 160.00 | 155.00 | 155.00 | 155.00 | 7,579,700 |
| 2022-12-21 | 156.00 | 162.00 | 155.00 | 156.00 | 156.00 | 8,876,500 |
| 2022-12-20 | 165.00 | 172.00 | 161.00 | 161.00 | 161.00 | 26,085,100 |
| 2022-12-19 | 154.00 | 167.00 | 153.00 | 165.00 | 165.00 | 20,481,400 |
| 2022-12-16 | 158.00 | 160.00 | 153.00 | 157.00 | 157.00 | 4,721,200 |
| 2022-12-15 | 159.00 | 162.00 | 153.00 | 159.00 | 159.00 | 8,381,400 |
| 2022-12-14 | 163.00 | 168.00 | 158.00 | 159.00 | 159.00 | 13,216,000 |
| 2022-12-13 | 166.00 | 168.00 | 158.00 | 161.00 | 161.00 | 15,827,800 |
| 2022-12-12 | 158.00 | 168.00 | 158.00 | 166.00 | 166.00 | 39,886,600 |
| 2022-12-09 | 142.00 | 164.00 | 140.00 | 157.00 | 157.00 | 56,957,600 |
| 2022-12-08 | 155.00 | 155.00 | 146.00 | 147.00 | 147.00 | 33,253,600 |
| 2022-12-07 | 161.00 | 200.00 | 156.00 | 156.00 | 156.00 | 171,084,400 |
| 2022-12-06 | 169.00 | 171.00 | 161.00 | 167.00 | 167.00 | 20,976,900 |
| 2022-12-05 | 185.00 | 187.00 | 173.00 | 173.00 | 173.00 | 21,124,000 |
| 2022-12-02 | 195.00 | 198.00 | 185.00 | 185.00 | 185.00 | 13,510,500 |
| 2022-12-01 | 194.00 | 197.00 | 192.00 | 194.00 | 194.00 | 8,061,500 |
| 2022-11-30 | 200.00 | 202.00 | 192.00 | 193.00 | 193.00 | 12,908,500 |
| 2022-11-29 | 200.00 | 204.00 | 196.00 | 199.00 | 199.00 | 8,445,800 |
| 2022-11-28 | 204.00 | 208.00 | 199.00 | 200.00 | 200.00 | 9,668,800 |
| 2022-11-25 | 208.00 | 208.00 | 202.00 | 204.00 | 204.00 | 6,337,200 |
| 2022-11-24 | 206.00 | 214.00 | 204.00 | 206.00 | 206.00 | 8,110,700 |
| 2022-11-23 | 212.00 | 216.00 | 202.00 | 206.00 | 206.00 | 12,094,400 |
| 2022-11-22 | 210.00 | 216.00 | 206.00 | 212.00 | 212.00 | 16,477,100 |
| 2022-11-21 | 212.00 | 212.00 | 204.00 | 206.00 | 206.00 | 6,225,000 |
| 2022-11-18 | 210.00 | 212.00 | 204.00 | 208.00 | 208.00 | 7,597,000 |
| 2022-11-17 | 220.00 | 220.00 | 204.00 | 210.00 | 210.00 | 16,183,800 |
| 2022-11-16 | 224.00 | 234.00 | 216.00 | 216.00 | 216.00 | 29,593,200 |
| 2022-11-15 | 202.00 | 234.00 | 202.00 | 222.00 | 222.00 | 108,278,400 |
| 2022-11-14 | 200.00 | 210.00 | 200.00 | 204.00 | 204.00 | 12,677,000 |
| 2022-11-11 | 200.00 | 206.00 | 198.00 | 200.00 | 200.00 | 12,589,900 |
| 2022-11-10 | 202.00 | 222.00 | 192.00 | 198.00 | 198.00 | 58,209,500 |
| 2022-11-09 | 199.00 | 212.00 | 199.00 | 204.00 | 204.00 | 20,190,400 |
| 2022-11-08 | 218.00 | 220.00 | 206.00 | 212.00 | 212.00 | 33,216,900 |
| 2022-11-07 | 224.00 | 230.00 | 216.00 | 218.00 | 218.00 | 33,760,300 |
| 2022-11-04 | 216.00 | 232.00 | 216.00 | 224.00 | 224.00 | 11,994,200 |
| 2022-11-03 | 230.00 | 234.00 | 226.00 | 230.00 | 230.00 | 14,968,700 |
| 2022-11-02 | 228.00 | 248.00 | 226.00 | 230.00 | 230.00 | 53,570,100 |
| 2022-11-01 | 236.00 | 242.00 | 224.00 | 226.00 | 226.00 | 29,649,500 |
| 2022-10-31 | 234.00 | 248.00 | 230.00 | 236.00 | 236.00 | 28,889,200 |
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.