Kapuas Prima Coal Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-31 | 90.000 | 91.000 | 88.000 | 90.000 | 90.000 | 347,608,400 |
| 2022-01-28 | 90.000 | 91.000 | 87.000 | 90.000 | 90.000 | 362,866,100 |
| 2022-01-27 | 87.000 | 91.000 | 87.000 | 90.000 | 90.000 | 480,047,700 |
| 2022-01-26 | 85.000 | 89.000 | 84.000 | 87.000 | 87.000 | 435,854,700 |
| 2022-01-25 | 86.000 | 87.000 | 83.000 | 85.000 | 85.000 | 320,403,100 |
| 2022-01-24 | 85.000 | 89.000 | 84.000 | 86.000 | 86.000 | 254,412,300 |
| 2022-01-21 | 89.000 | 92.000 | 87.000 | 88.000 | 88.000 | 331,710,600 |
| 2022-01-20 | 91.000 | 95.000 | 91.000 | 91.000 | 91.000 | 387,197,000 |
| 2022-01-19 | 86.000 | 92.000 | 85.000 | 91.000 | 91.000 | 282,669,200 |
| 2022-01-18 | 82.000 | 85.000 | 82.000 | 85.000 | 85.000 | 229,148,600 |
| 2022-01-17 | 81.000 | 85.000 | 80.000 | 82.000 | 82.000 | 316,346,100 |
| 2022-01-14 | 84.000 | 84.000 | 79.000 | 81.000 | 81.000 | 347,232,500 |
| 2022-01-13 | 89.000 | 90.000 | 84.000 | 84.000 | 84.000 | 390,214,200 |
| 2022-01-12 | 96.000 | 97.000 | 90.000 | 90.000 | 90.000 | 469,948,000 |
| 2022-01-11 | 101.00 | 102.00 | 94.000 | 96.000 | 96.000 | 781,323,400 |
| 2022-01-10 | 102.00 | 104.00 | 100.00 | 101.00 | 101.00 | 1,072,909,300 |
| 2022-01-07 | 104.00 | 105.00 | 102.00 | 102.00 | 102.00 | 985,338,600 |
| 2022-01-06 | 105.00 | 107.00 | 102.00 | 104.00 | 104.00 | 1,253,195,300 |
| 2022-01-05 | 104.00 | 106.00 | 103.00 | 105.00 | 105.00 | 1,128,117,800 |
| 2022-01-04 | 103.00 | 104.00 | 102.00 | 104.00 | 104.00 | 755,623,900 |
| 2022-01-03 | 103.00 | 105.00 | 101.00 | 103.00 | 103.00 | 998,607,500 |
| 2021-12-30 | 105.00 | 107.00 | 103.00 | 105.00 | 105.00 | 933,951,600 |
| 2021-12-29 | 103.00 | 106.00 | 103.00 | 105.00 | 105.00 | 741,615,900 |
| 2021-12-28 | 104.00 | 106.00 | 103.00 | 103.00 | 103.00 | 654,491,700 |
| 2021-12-27 | 103.00 | 105.00 | 103.00 | 104.00 | 104.00 | 372,568,600 |
| 2021-12-24 | 105.00 | 105.00 | 102.00 | 103.00 | 103.00 | 233,938,900 |
| 2021-12-23 | 105.00 | 106.00 | 103.00 | 105.00 | 105.00 | 316,776,200 |
| 2021-12-22 | 104.00 | 106.00 | 103.00 | 105.00 | 105.00 | 462,292,200 |
| 2021-12-21 | 103.00 | 105.00 | 103.00 | 104.00 | 104.00 | 301,227,100 |
| 2021-12-20 | 104.00 | 105.00 | 102.00 | 103.00 | 103.00 | 274,561,100 |
| 2021-12-17 | 103.00 | 104.00 | 101.00 | 103.00 | 103.00 | 222,278,900 |
| 2021-12-16 | 101.00 | 103.00 | 101.00 | 102.00 | 102.00 | 253,854,000 |
| 2021-12-15 | 108.00 | 108.00 | 101.00 | 101.00 | 101.00 | 272,177,500 |
| 2021-12-14 | 112.00 | 113.00 | 106.00 | 108.00 | 108.00 | 893,370,900 |
| 2021-12-13 | 113.00 | 114.00 | 111.00 | 112.00 | 112.00 | 1,075,376,900 |
| 2021-12-10 | 112.00 | 113.00 | 111.00 | 113.00 | 113.00 | 702,500,300 |
| 2021-12-09 | 112.00 | 114.00 | 110.00 | 112.00 | 112.00 | 422,212,200 |
| 2021-12-08 | 113.00 | 113.00 | 110.00 | 112.00 | 112.00 | 362,931,200 |
| 2021-12-07 | 115.00 | 115.00 | 110.00 | 113.00 | 113.00 | 325,477,500 |
| 2021-12-06 | 114.00 | 117.00 | 112.00 | 115.00 | 115.00 | 1,111,437,800 |
| 2021-12-03 | 116.00 | 117.00 | 114.00 | 114.00 | 114.00 | 1,179,869,800 |
| 2021-12-02 | 116.00 | 117.00 | 114.00 | 116.00 | 116.00 | 853,567,000 |
| 2021-12-01 | 117.00 | 118.00 | 115.00 | 116.00 | 116.00 | 514,163,300 |
| 2021-11-30 | 117.00 | 119.00 | 115.00 | 117.00 | 117.00 | 770,323,300 |
| 2021-11-29 | 118.00 | 118.00 | 112.00 | 117.00 | 117.00 | 626,154,800 |
| 2021-11-26 | 120.00 | 121.00 | 116.00 | 118.00 | 118.00 | 797,648,900 |
| 2021-11-25 | 120.00 | 122.00 | 119.00 | 120.00 | 120.00 | 833,957,600 |
| 2021-11-24 | 122.00 | 123.00 | 119.00 | 121.00 | 121.00 | 879,177,000 |
| 2021-11-23 | 120.00 | 123.00 | 119.00 | 121.00 | 121.00 | 719,820,700 |
| 2021-11-22 | 119.00 | 121.00 | 118.00 | 120.00 | 120.00 | 624,052,100 |
| 2021-11-19 | 119.00 | 121.00 | 118.00 | 119.00 | 119.00 | 670,420,600 |
| 2021-11-18 | 121.00 | 122.00 | 119.00 | 119.00 | 119.00 | 536,523,400 |
| 2021-11-17 | 123.00 | 124.00 | 120.00 | 121.00 | 121.00 | 605,762,600 |
| 2021-11-16 | 126.00 | 127.00 | 122.00 | 123.00 | 123.00 | 852,272,700 |
| 2021-11-15 | 126.00 | 128.00 | 125.00 | 126.00 | 126.00 | 876,294,500 |
| 2021-11-12 | 125.00 | 127.00 | 123.00 | 126.00 | 126.00 | 929,293,800 |
| 2021-11-11 | 125.00 | 127.00 | 123.00 | 125.00 | 125.00 | 780,313,800 |
| 2021-11-10 | 125.00 | 125.00 | 122.00 | 125.00 | 125.00 | 527,771,400 |
| 2021-11-09 | 124.00 | 124.00 | 121.00 | 124.00 | 124.00 | 459,303,600 |
| 2021-11-08 | 125.00 | 126.00 | 121.00 | 123.00 | 123.00 | 408,908,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-07-09 | 0.3960 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.