Kapuas Prima Coal Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 32.000 | 32.000 | 32.000 | 32.000 | 32.000 | 3,922,900 |
| 2025-10-31 | 32.000 | 32.000 | 32.000 | 32.000 | 32.000 | 8,521,100 |
| 2025-10-30 | 31.000 | 32.000 | 31.000 | 32.000 | 32.000 | 4,305,100 |
| 2025-10-29 | 30.000 | 31.000 | 30.000 | 31.000 | 31.000 | 5,331,400 |
| 2025-10-28 | 32.000 | 32.000 | 30.000 | 30.000 | 30.000 | 7,595,500 |
| 2025-10-27 | 33.000 | 33.000 | 31.000 | 31.000 | 31.000 | 7,184,800 |
| 2025-10-24 | 33.000 | 33.000 | 33.000 | 33.000 | 33.000 | 10,403,800 |
| 2025-10-23 | 32.000 | 33.000 | 32.000 | 33.000 | 33.000 | 12,982,800 |
| 2025-10-22 | 31.000 | 31.000 | 31.000 | 31.000 | 31.000 | 9,818,400 |
| 2025-10-21 | 30.000 | 30.000 | 30.000 | 30.000 | 30.000 | 13,878,000 |
| 2025-10-20 | 28.000 | 30.000 | 28.000 | 30.000 | 30.000 | 15,527,500 |
← NewerPage 5 of 5 · 251 trading days
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.