PT Black Diamond Resources Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 89.000 | 94.000 | 86.000 | 89.000 | 89.000 | 211,036,800 |
| 2026-01-23 | 93.000 | 93.000 | 86.000 | 89.000 | 89.000 | 261,867,300 |
| 2026-01-22 | 100.00 | 100.00 | 92.000 | 93.000 | 93.000 | 427,587,800 |
| 2026-01-21 | 90.000 | 107.00 | 90.000 | 100.00 | 100.00 | 2,251,082,400 |
| 2026-01-20 | 89.000 | 93.000 | 88.000 | 90.000 | 90.000 | 388,396,600 |
| 2026-01-19 | 86.000 | 89.000 | 84.000 | 89.000 | 89.000 | 191,778,900 |
| 2026-01-16 | 85.000 | 85.000 | 85.000 | 85.000 | 85.000 | 0 |
| 2026-01-15 | 88.000 | 89.000 | 85.000 | 85.000 | 85.000 | 122,596,000 |
| 2026-01-14 | 88.000 | 90.000 | 86.000 | 88.000 | 88.000 | 134,786,400 |
| 2026-01-13 | 94.000 | 95.000 | 87.000 | 88.000 | 88.000 | 365,414,500 |
| 2026-01-12 | 84.000 | 94.000 | 81.000 | 90.000 | 90.000 | 1,240,504,200 |
| 2026-01-09 | 83.000 | 85.000 | 81.000 | 82.000 | 82.000 | 133,503,100 |
| 2026-01-08 | 85.000 | 86.000 | 83.000 | 83.000 | 83.000 | 111,891,800 |
| 2026-01-07 | 85.000 | 89.000 | 83.000 | 85.000 | 85.000 | 228,928,500 |
| 2026-01-06 | 89.000 | 90.000 | 82.000 | 84.000 | 84.000 | 242,743,500 |
| 2026-01-05 | 89.000 | 92.000 | 86.000 | 89.000 | 89.000 | 237,154,700 |
| 2026-01-02 | 86.000 | 90.000 | 83.000 | 89.000 | 89.000 | 293,976,600 |
| 2026-01-01 | 86.000 | 86.000 | 86.000 | 86.000 | 86.000 | 0 |
| 2025-12-31 | 86.000 | 86.000 | 86.000 | 86.000 | 86.000 | 0 |
| 2025-12-30 | 87.000 | 95.000 | 82.000 | 86.000 | 86.000 | 707,455,900 |
| 2025-12-29 | 83.000 | 88.000 | 77.000 | 85.000 | 85.000 | 361,021,100 |
| 2025-12-26 | 83.000 | 83.000 | 83.000 | 83.000 | 83.000 | 0 |
| 2025-12-25 | 83.000 | 83.000 | 83.000 | 83.000 | 83.000 | 0 |
| 2025-12-24 | 89.000 | 89.000 | 83.000 | 83.000 | 83.000 | 253,200,400 |
| 2025-12-23 | 94.000 | 94.000 | 87.000 | 89.000 | 89.000 | 189,862,700 |
| 2025-12-22 | 92.000 | 101.00 | 82.000 | 93.000 | 93.000 | 1,276,748,200 |
| 2025-12-19 | 99.000 | 109.00 | 90.000 | 92.000 | 92.000 | 1,001,703,000 |
| 2025-12-18 | 123.00 | 123.00 | 103.00 | 103.00 | 103.00 | 1,784,249,800 |
| 2025-12-17 | 123.00 | 125.00 | 116.00 | 121.00 | 121.00 | 105,146,300 |
| 2025-12-16 | 120.00 | 130.00 | 120.00 | 123.00 | 123.00 | 146,003,300 |
| 2025-12-15 | 133.00 | 140.00 | 117.00 | 119.00 | 119.00 | 465,557,500 |
| 2025-12-12 | 131.00 | 148.00 | 128.00 | 132.00 | 132.00 | 1,814,485,100 |
| 2025-12-11 | 113.00 | 131.00 | 113.00 | 128.00 | 128.00 | 1,320,005,600 |
| 2025-12-10 | 118.00 | 123.00 | 107.00 | 112.00 | 112.00 | 316,031,700 |
| 2025-12-09 | 126.00 | 127.00 | 116.00 | 117.00 | 117.00 | 198,015,000 |
| 2025-12-08 | 122.00 | 133.00 | 122.00 | 124.00 | 124.00 | 379,113,800 |
| 2025-12-05 | 130.00 | 132.00 | 109.00 | 121.00 | 121.00 | 277,706,400 |
| 2025-12-04 | 131.00 | 144.00 | 125.00 | 128.00 | 128.00 | 791,189,600 |
| 2025-12-03 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
| 2025-12-02 | 118.00 | 146.00 | 113.00 | 120.00 | 120.00 | 1,883,973,900 |
| 2025-12-01 | 85.000 | 112.00 | 84.000 | 112.00 | 112.00 | 1,527,472,900 |
| 2025-11-28 | 72.000 | 90.000 | 61.000 | 83.000 | 83.000 | 2,087,365,100 |
| 2025-11-27 | 67.000 | 67.000 | 66.000 | 67.000 | 67.000 | 36,494,200 |
| 2025-11-26 | 64.000 | 65.000 | 64.000 | 65.000 | 65.000 | 33,194,000 |
| 2025-11-25 | 63.000 | 63.000 | 62.000 | 63.000 | 63.000 | 22,233,500 |
| 2025-11-24 | 64.000 | 64.000 | 62.000 | 63.000 | 63.000 | 23,166,700 |
| 2025-11-21 | 63.000 | 65.000 | 63.000 | 65.000 | 65.000 | 11,550,500 |
| 2025-11-20 | 62.000 | 65.000 | 62.000 | 63.000 | 63.000 | 15,802,400 |
| 2025-11-19 | 61.000 | 63.000 | 61.000 | 62.000 | 62.000 | 13,619,400 |
| 2025-11-18 | 62.000 | 62.000 | 61.000 | 61.000 | 61.000 | 12,029,700 |
| 2025-11-17 | 67.000 | 67.000 | 63.000 | 63.000 | 63.000 | 21,113,900 |
| 2025-11-14 | 69.000 | 69.000 | 68.000 | 68.000 | 68.000 | 112,487,100 |
| 2025-11-13 | 63.000 | 63.000 | 63.000 | 63.000 | 63.000 | 52,445,100 |
| 2025-11-12 | 59.000 | 59.000 | 58.000 | 58.000 | 58.000 | 3,773,800 |
| 2025-11-11 | 59.000 | 60.000 | 59.000 | 59.000 | 59.000 | 9,666,400 |
| 2025-11-10 | 57.000 | 59.000 | 56.000 | 59.000 | 59.000 | 7,417,200 |
| 2025-11-07 | 57.000 | 57.000 | 57.000 | 57.000 | 57.000 | 4,891,600 |
| 2025-11-06 | 57.000 | 57.000 | 57.000 | 57.000 | 57.000 | 5,298,800 |
| 2025-11-05 | 56.000 | 57.000 | 56.000 | 57.000 | 57.000 | 5,513,100 |
| 2025-11-04 | 57.000 | 57.000 | 56.000 | 56.000 | 56.000 | 3,437,200 |
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.