PT Black Diamond Resources Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-28 | 242.00 | 250.00 | 232.00 | 234.00 | 234.00 | 23,218,600 |
| 2022-10-27 | 272.00 | 272.00 | 242.00 | 244.00 | 244.00 | 30,062,100 |
| 2022-10-26 | 228.00 | 254.00 | 226.00 | 252.00 | 252.00 | 140,197,900 |
| 2022-10-25 | 260.00 | 260.00 | 242.00 | 242.00 | 242.00 | 65,099,300 |
| 2022-10-24 | 276.00 | 286.00 | 260.00 | 260.00 | 260.00 | 74,660,900 |
| 2022-10-21 | 296.00 | 302.00 | 276.00 | 278.00 | 278.00 | 162,447,800 |
| 2022-10-20 | 248.00 | 312.00 | 248.00 | 294.00 | 294.00 | 304,341,800 |
| 2022-10-19 | 280.00 | 286.00 | 266.00 | 266.00 | 266.00 | 25,060,100 |
| 2022-10-18 | 300.00 | 310.00 | 286.00 | 286.00 | 286.00 | 99,009,500 |
| 2022-10-17 | 326.00 | 328.00 | 306.00 | 306.00 | 306.00 | 25,686,900 |
| 2022-10-14 | 352.00 | 362.00 | 328.00 | 328.00 | 328.00 | 109,465,300 |
| 2022-10-13 | 376.00 | 380.00 | 352.00 | 352.00 | 352.00 | 117,028,000 |
| 2022-10-12 | 388.00 | 410.00 | 378.00 | 378.00 | 378.00 | 218,794,800 |
| 2022-10-11 | 436.00 | 440.00 | 406.00 | 406.00 | 406.00 | 90,478,600 |
| 2022-10-10 | 470.00 | 496.00 | 436.00 | 436.00 | 436.00 | 185,802,800 |
| 2022-10-07 | 460.00 | 478.00 | 452.00 | 468.00 | 468.00 | 127,130,700 |
| 2022-10-06 | 460.00 | 482.00 | 444.00 | 454.00 | 454.00 | 253,193,400 |
| 2022-10-05 | 384.00 | 474.00 | 360.00 | 456.00 | 456.00 | 437,463,000 |
| 2022-10-04 | 410.00 | 412.00 | 382.00 | 384.00 | 384.00 | 148,823,900 |
| 2022-10-03 | 424.00 | 448.00 | 410.00 | 410.00 | 410.00 | 99,110,000 |
| 2022-09-30 | 426.00 | 448.00 | 398.00 | 440.00 | 440.00 | 109,008,500 |
| 2022-09-29 | 458.00 | 470.00 | 426.00 | 426.00 | 426.00 | 57,748,600 |
| 2022-09-28 | 494.00 | 505.00 | 458.00 | 458.00 | 458.00 | 114,908,400 |
| 2022-09-27 | 490.00 | 545.00 | 462.00 | 492.00 | 492.00 | 146,546,800 |
| 2022-09-26 | 510.00 | 535.00 | 490.00 | 490.00 | 490.00 | 123,471,700 |
| 2022-09-23 | 560.00 | 565.00 | 525.00 | 525.00 | 525.00 | 106,399,300 |
| 2022-09-22 | 600.00 | 635.00 | 520.00 | 560.00 | 560.00 | 484,752,600 |
| 2022-09-21 | 416.00 | 515.00 | 416.00 | 515.00 | 515.00 | 259,884,100 |
| 2022-09-20 | 392.00 | 424.00 | 392.00 | 412.00 | 412.00 | 84,106,500 |
| 2022-09-19 | 390.00 | 460.00 | 380.00 | 392.00 | 392.00 | 209,153,000 |
| 2022-09-16 | 430.00 | 438.00 | 408.00 | 408.00 | 408.00 | 12,529,600 |
| 2022-09-15 | 468.00 | 570.00 | 438.00 | 438.00 | 438.00 | 352,776,800 |
| 2022-09-14 | 420.00 | 474.00 | 420.00 | 470.00 | 470.00 | 365,036,000 |
| 2022-09-13 | 370.00 | 380.00 | 370.00 | 380.00 | 380.00 | 61,378,100 |
| 2022-09-12 | 300.00 | 304.00 | 286.00 | 304.00 | 304.00 | 104,059,800 |
| 2022-09-09 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | 42,632,500 |
| 2022-09-08 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 19,179,700 |
| 2022-09-07 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 10,373,300 |
← NewerPage 17 of 17 · 998 trading days
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.