PT Black Diamond Resources Tbk (IDX:COAL)
Indonesia
· Delayed Price · Currency is IDR 72.00
-3.00 (-4.00%)
At close: Mar 6, 2026
IDX:COAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 75.00 | 75.00 | 71.00 | 72.00 | 72.00 | -4.00% | 80,021,500 |
| Mar 5, 2026 | 77.00 | 78.00 | 75.00 | 75.00 | 75.00 | - | 81,750,500 |
| Mar 4, 2026 | 84.00 | 85.00 | 73.00 | 75.00 | 75.00 | -7.41% | 273,988,300 |
| Mar 3, 2026 | 86.00 | 88.00 | 78.00 | 81.00 | 81.00 | 3.85% | 423,251,200 |
| Mar 2, 2026 | 72.00 | 90.00 | 72.00 | 78.00 | 78.00 | 8.33% | 1,548,695,000 |
| Feb 27, 2026 | 72.00 | 77.00 | 72.00 | 72.00 | 72.00 | - | 113,981,900 |
| Feb 26, 2026 | 75.00 | 75.00 | 72.00 | 72.00 | 72.00 | -2.70% | 67,865,400 |
| Feb 25, 2026 | 74.00 | 78.00 | 73.00 | 74.00 | 74.00 | - | 114,852,500 |
| Feb 24, 2026 | 76.00 | 77.00 | 74.00 | 74.00 | 74.00 | -2.63% | 69,038,100 |
| Feb 23, 2026 | 76.00 | 78.00 | 76.00 | 76.00 | 76.00 | - | 48,698,800 |
| Feb 20, 2026 | 77.00 | 78.00 | 76.00 | 76.00 | 76.00 | -1.30% | 59,028,200 |
| Feb 19, 2026 | 80.00 | 81.00 | 77.00 | 77.00 | 77.00 | -3.75% | 98,698,300 |
| Feb 18, 2026 | 77.00 | 82.00 | 76.00 | 80.00 | 80.00 | 3.90% | 111,107,200 |
| Feb 13, 2026 | 78.00 | 79.00 | 76.00 | 77.00 | 77.00 | -2.53% | 77,714,000 |
| Feb 12, 2026 | 80.00 | 81.00 | 77.00 | 79.00 | 79.00 | - | 46,748,400 |
| Feb 11, 2026 | 80.00 | 81.00 | 77.00 | 79.00 | 79.00 | 1.28% | 151,855,500 |
| Feb 10, 2026 | 73.00 | 80.00 | 72.00 | 78.00 | 78.00 | 6.85% | 123,149,500 |
| Feb 9, 2026 | 72.00 | 76.00 | 70.00 | 73.00 | 73.00 | 1.39% | 77,825,000 |
| Feb 6, 2026 | 73.00 | 75.00 | 70.00 | 72.00 | 72.00 | -1.37% | 71,020,900 |
| Feb 5, 2026 | 74.00 | 77.00 | 72.00 | 73.00 | 73.00 | -1.35% | 49,096,300 |
| Feb 4, 2026 | 78.00 | 79.00 | 73.00 | 74.00 | 74.00 | -5.13% | 59,856,600 |
| Feb 3, 2026 | 72.00 | 78.00 | 69.00 | 78.00 | 78.00 | 8.33% | 68,741,200 |
| Feb 2, 2026 | 83.00 | 84.00 | 71.00 | 72.00 | 72.00 | -12.20% | 158,234,800 |
| Jan 30, 2026 | 82.00 | 84.00 | 79.00 | 82.00 | 82.00 | 3.80% | 121,906,900 |
| Jan 29, 2026 | 79.00 | 82.00 | 68.00 | 79.00 | 79.00 | - | 274,572,500 |
| Jan 28, 2026 | 86.00 | 87.00 | 75.00 | 79.00 | 79.00 | -10.23% | 289,279,400 |
| Jan 27, 2026 | 89.00 | 90.00 | 87.00 | 88.00 | 88.00 | -1.12% | 118,872,000 |
| Jan 26, 2026 | 89.00 | 94.00 | 86.00 | 89.00 | 89.00 | - | 211,036,800 |
| Jan 23, 2026 | 93.00 | 93.00 | 86.00 | 89.00 | 89.00 | -4.30% | 261,867,300 |
| Jan 22, 2026 | 100.00 | 100.00 | 92.00 | 93.00 | 93.00 | -7.00% | 427,587,800 |
| Jan 21, 2026 | 90.00 | 107.00 | 90.00 | 100.00 | 100.00 | 11.11% | 2,251,082,400 |
| Jan 20, 2026 | 89.00 | 93.00 | 88.00 | 90.00 | 90.00 | 1.12% | 388,396,600 |
| Jan 19, 2026 | 86.00 | 89.00 | 84.00 | 89.00 | 89.00 | 4.71% | 191,778,900 |
| Jan 15, 2026 | 88.00 | 89.00 | 85.00 | 85.00 | 85.00 | -3.41% | 122,596,000 |
| Jan 14, 2026 | 88.00 | 90.00 | 86.00 | 88.00 | 88.00 | - | 134,786,400 |
| Jan 13, 2026 | 94.00 | 95.00 | 87.00 | 88.00 | 88.00 | -2.22% | 365,414,500 |
| Jan 12, 2026 | 84.00 | 94.00 | 81.00 | 90.00 | 90.00 | 9.76% | 1,240,504,000 |
| Jan 9, 2026 | 83.00 | 85.00 | 81.00 | 82.00 | 82.00 | -1.20% | 133,503,100 |
| Jan 8, 2026 | 85.00 | 86.00 | 83.00 | 83.00 | 83.00 | -2.35% | 111,891,800 |
| Jan 7, 2026 | 85.00 | 89.00 | 83.00 | 85.00 | 85.00 | 1.19% | 228,928,500 |
| Jan 6, 2026 | 89.00 | 90.00 | 82.00 | 84.00 | 84.00 | -5.62% | 242,743,500 |
| Jan 5, 2026 | 89.00 | 92.00 | 86.00 | 89.00 | 89.00 | - | 237,154,700 |
| Jan 2, 2026 | 86.00 | 90.00 | 83.00 | 89.00 | 89.00 | 3.49% | 293,976,600 |
| Dec 30, 2025 | 87.00 | 95.00 | 82.00 | 86.00 | 86.00 | 1.18% | 707,455,900 |
| Dec 29, 2025 | 83.00 | 88.00 | 77.00 | 85.00 | 85.00 | 2.41% | 361,021,100 |
| Dec 24, 2025 | 89.00 | 89.00 | 83.00 | 83.00 | 83.00 | -6.74% | 253,200,400 |
| Dec 23, 2025 | 94.00 | 94.00 | 87.00 | 89.00 | 89.00 | -4.30% | 189,862,700 |
| Dec 22, 2025 | 92.00 | 101.00 | 82.00 | 93.00 | 93.00 | 1.09% | 1,276,748,000 |
| Dec 19, 2025 | 99.00 | 109.00 | 90.00 | 92.00 | 92.00 | -10.68% | 1,001,703,000 |
| Dec 18, 2025 | 123.00 | 123.00 | 103.00 | 103.00 | 103.00 | -14.88% | 1,784,249,000 |
| Dec 17, 2025 | 123.00 | 125.00 | 116.00 | 121.00 | 121.00 | -1.63% | 105,146,300 |
| Dec 16, 2025 | 120.00 | 130.00 | 120.00 | 123.00 | 123.00 | 3.36% | 146,003,300 |
| Dec 15, 2025 | 133.00 | 140.00 | 117.00 | 119.00 | 119.00 | -9.85% | 465,557,500 |
| Dec 12, 2025 | 131.00 | 148.00 | 128.00 | 132.00 | 132.00 | 3.13% | 1,814,485,000 |
| Dec 11, 2025 | 113.00 | 131.00 | 113.00 | 128.00 | 128.00 | 14.29% | 1,320,005,600 |
| Dec 10, 2025 | 118.00 | 123.00 | 107.00 | 112.00 | 112.00 | -4.27% | 316,031,700 |
| Dec 9, 2025 | 126.00 | 127.00 | 116.00 | 117.00 | 117.00 | -5.65% | 198,015,000 |
| Dec 8, 2025 | 122.00 | 133.00 | 122.00 | 124.00 | 124.00 | 2.48% | 379,113,800 |
| Dec 5, 2025 | 130.00 | 132.00 | 109.00 | 121.00 | 121.00 | -5.47% | 277,706,400 |
| Dec 4, 2025 | 131.00 | 144.00 | 125.00 | 128.00 | 128.00 | 6.67% | 791,189,600 |
| Dec 2, 2025 | 118.00 | 146.00 | 113.00 | 120.00 | 120.00 | 7.14% | 1,883,973,000 |
| Dec 1, 2025 | 85.00 | 112.00 | 84.00 | 112.00 | 112.00 | 34.94% | 1,527,472,900 |
| Nov 28, 2025 | 72.00 | 90.00 | 61.00 | 83.00 | 83.00 | 23.88% | 2,087,365,000 |
| Nov 27, 2025 | 67.00 | 67.00 | 66.00 | 67.00 | 67.00 | 3.08% | 36,494,200 |
| Nov 26, 2025 | 64.00 | 65.00 | 64.00 | 65.00 | 65.00 | 3.17% | 33,194,000 |
| Nov 25, 2025 | 63.00 | 63.00 | 62.00 | 63.00 | 63.00 | - | 22,233,500 |
| Nov 24, 2025 | 64.00 | 64.00 | 62.00 | 63.00 | 63.00 | -3.08% | 23,166,700 |
| Nov 21, 2025 | 63.00 | 65.00 | 63.00 | 65.00 | 65.00 | 3.17% | 11,550,500 |
| Nov 20, 2025 | 62.00 | 65.00 | 62.00 | 63.00 | 63.00 | 1.61% | 15,802,400 |
| Nov 19, 2025 | 61.00 | 63.00 | 61.00 | 62.00 | 62.00 | 1.64% | 13,619,400 |
| Nov 18, 2025 | 62.00 | 62.00 | 61.00 | 61.00 | 61.00 | -3.17% | 12,029,700 |
| Nov 17, 2025 | 67.00 | 67.00 | 63.00 | 63.00 | 63.00 | -7.35% | 21,113,900 |
| Nov 14, 2025 | 69.00 | 69.00 | 68.00 | 68.00 | 68.00 | 7.94% | 112,487,100 |
| Nov 13, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 8.62% | 52,445,100 |
| Nov 12, 2025 | 59.00 | 59.00 | 58.00 | 58.00 | 58.00 | -1.69% | 3,773,800 |
| Nov 11, 2025 | 59.00 | 60.00 | 59.00 | 59.00 | 59.00 | - | 9,666,400 |
| Nov 10, 2025 | 57.00 | 59.00 | 56.00 | 59.00 | 59.00 | 3.51% | 7,417,200 |
| Nov 7, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | 4,891,600 |
| Nov 6, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | 5,298,800 |
| Nov 5, 2025 | 56.00 | 57.00 | 56.00 | 57.00 | 57.00 | 1.79% | 5,513,100 |
| Nov 4, 2025 | 57.00 | 57.00 | 56.00 | 56.00 | 56.00 | 1.82% | 3,437,200 |
| Nov 3, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 12,209,200 |
| Oct 31, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 5,722,300 |
| Oct 30, 2025 | 55.00 | 55.00 | 54.00 | 55.00 | 55.00 | 1.85% | 4,749,200 |
| Oct 29, 2025 | 55.00 | 55.00 | 54.00 | 54.00 | 54.00 | -1.82% | 9,275,000 |
| Oct 28, 2025 | 56.00 | 57.00 | 55.00 | 55.00 | 55.00 | -1.79% | 5,606,600 |
| Oct 27, 2025 | 60.00 | 60.00 | 56.00 | 56.00 | 56.00 | -3.45% | 10,631,300 |
| Oct 24, 2025 | 59.00 | 59.00 | 58.00 | 58.00 | 58.00 | -1.69% | 4,463,800 |
| Oct 23, 2025 | 59.00 | 59.00 | 57.00 | 59.00 | 59.00 | - | 3,194,900 |
| Oct 22, 2025 | 57.00 | 59.00 | 57.00 | 59.00 | 59.00 | 3.51% | 15,368,500 |
| Oct 21, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -5.00% | 20,180,300 |
| Oct 20, 2025 | 52.00 | 60.00 | 52.00 | 60.00 | 60.00 | 9.09% | 28,986,800 |
| Oct 17, 2025 | 56.00 | 56.00 | 55.00 | 55.00 | 55.00 | -5.17% | 20,754,500 |
| Oct 16, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | 14,109,000 |
| Oct 15, 2025 | 59.00 | 59.00 | 58.00 | 58.00 | 58.00 | -3.33% | 13,884,100 |
| Oct 14, 2025 | 60.00 | 61.00 | 59.00 | 60.00 | 60.00 | -1.64% | 24,439,300 |
| Oct 13, 2025 | 62.00 | 62.00 | 61.00 | 61.00 | 61.00 | -1.61% | 19,188,700 |
| Oct 10, 2025 | 67.00 | 67.00 | 62.00 | 62.00 | 62.00 | -7.46% | 38,068,700 |
| Oct 9, 2025 | 63.00 | 67.00 | 63.00 | 67.00 | 67.00 | 8.06% | 37,586,300 |
| Oct 8, 2025 | 61.00 | 62.00 | 59.00 | 62.00 | 62.00 | 1.64% | 36,840,400 |