Kapuas Prima Coal Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 132.00 | 133.00 | 123.00 | 125.00 | 125.00 | 560,847,100 |
| 2021-11-04 | 131.00 | 135.00 | 131.00 | 132.00 | 132.00 | 636,032,900 |
| 2021-11-03 | 130.00 | 133.00 | 129.00 | 131.00 | 131.00 | 694,281,800 |
| 2021-11-02 | 128.00 | 132.00 | 128.00 | 129.00 | 129.00 | 747,603,700 |
| 2021-11-01 | 127.00 | 129.00 | 126.00 | 128.00 | 128.00 | 637,787,000 |
| 2021-10-29 | 126.00 | 127.00 | 125.00 | 127.00 | 127.00 | 913,487,100 |
| 2021-10-28 | 125.00 | 128.00 | 124.00 | 126.00 | 126.00 | 1,054,013,900 |
| 2021-10-27 | 126.00 | 127.00 | 124.00 | 125.00 | 125.00 | 738,451,800 |
| 2021-10-26 | 123.00 | 126.00 | 122.00 | 125.00 | 125.00 | 921,253,300 |
| 2021-10-25 | 123.00 | 124.00 | 121.00 | 123.00 | 123.00 | 505,714,500 |
| 2021-10-22 | 124.00 | 125.00 | 122.00 | 123.00 | 123.00 | 459,786,100 |
| 2021-10-21 | 124.00 | 127.00 | 122.00 | 124.00 | 124.00 | 961,813,900 |
| 2021-10-19 | 124.00 | 124.00 | 122.00 | 124.00 | 124.00 | 656,890,000 |
| 2021-10-18 | 124.00 | 125.00 | 122.00 | 123.00 | 123.00 | 490,221,200 |
| 2021-10-15 | 123.00 | 127.00 | 123.00 | 124.00 | 124.00 | 758,821,600 |
| 2021-10-14 | 128.00 | 131.00 | 122.00 | 124.00 | 124.00 | 823,027,100 |
← NewerPage 21 of 21 · 1,216 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.