PT Kapuas Prima Coal Tbk (IDX:ZINC)
Indonesia
· Delayed Price · Currency is IDR 35.00
+1.00 (2.94%)
At close: Mar 6, 2026
PT Kapuas Prima Coal Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 34.00 | 35.00 | 34.00 | 35.00 | 35.00 | 2.94% | 8,051,600 |
| Mar 5, 2026 | 31.00 | 34.00 | 31.00 | 34.00 | 34.00 | 9.68% | 9,195,900 |
| Mar 4, 2026 | 33.00 | 33.00 | 31.00 | 31.00 | 31.00 | -8.82% | 11,274,700 |
| Mar 3, 2026 | 35.00 | 35.00 | 34.00 | 34.00 | 34.00 | -2.86% | 13,373,400 |
| Mar 2, 2026 | 36.00 | 36.00 | 35.00 | 35.00 | 35.00 | -5.41% | 10,076,600 |
| Feb 27, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 6,569,700 |
| Feb 26, 2026 | 38.00 | 38.00 | 37.00 | 37.00 | 37.00 | -2.63% | 5,285,600 |
| Feb 25, 2026 | 39.00 | 39.00 | 37.00 | 38.00 | 38.00 | -2.56% | 6,900,600 |
| Feb 24, 2026 | 40.00 | 40.00 | 39.00 | 39.00 | 39.00 | - | 6,595,700 |
| Feb 23, 2026 | 40.00 | 40.00 | 39.00 | 39.00 | 39.00 | - | 5,929,900 |
| Feb 20, 2026 | 40.00 | 40.00 | 39.00 | 39.00 | 39.00 | -2.50% | 6,045,100 |
| Feb 19, 2026 | 39.00 | 40.00 | 39.00 | 40.00 | 40.00 | - | 7,686,100 |
| Feb 18, 2026 | 39.00 | 40.00 | 39.00 | 40.00 | 40.00 | 2.56% | 6,862,000 |
| Feb 13, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 6,658,100 |
| Feb 12, 2026 | 40.00 | 40.00 | 39.00 | 39.00 | 39.00 | 2.63% | 10,292,300 |
| Feb 11, 2026 | 39.00 | 39.00 | 38.00 | 38.00 | 38.00 | 2.70% | 9,903,200 |
| Feb 10, 2026 | 36.00 | 38.00 | 36.00 | 37.00 | 37.00 | 2.78% | 12,444,900 |
| Feb 9, 2026 | 37.00 | 37.00 | 36.00 | 36.00 | 36.00 | 2.86% | 8,753,400 |
| Feb 6, 2026 | 36.00 | 36.00 | 35.00 | 35.00 | 35.00 | -5.41% | 10,818,800 |
| Feb 5, 2026 | 37.00 | 38.00 | 37.00 | 37.00 | 37.00 | -7.50% | 15,245,500 |
| Feb 4, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 15,069,300 |
| Feb 3, 2026 | 37.00 | 40.00 | 37.00 | 40.00 | 40.00 | 8.11% | 18,902,800 |
| Feb 2, 2026 | 39.00 | 39.00 | 37.00 | 37.00 | 37.00 | -9.76% | 24,681,200 |
| Jan 30, 2026 | 38.00 | 41.00 | 38.00 | 41.00 | 41.00 | 7.89% | 6,516,400 |
| Jan 29, 2026 | 38.00 | 42.00 | 38.00 | 38.00 | 38.00 | -9.52% | 32,039,600 |
| Jan 28, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -8.70% | 29,224,600 |
| Jan 27, 2026 | 50.00 | 50.00 | 46.00 | 46.00 | 46.00 | -8.00% | 30,733,700 |
| Jan 26, 2026 | 57.00 | 58.00 | 50.00 | 50.00 | 50.00 | -5.66% | 77,900,300 |
| Jan 23, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 8.16% | 73,514,700 |
| Jan 22, 2026 | 50.00 | 50.00 | 49.00 | 49.00 | 49.00 | -9.26% | 83,618,900 |
| Jan 21, 2026 | 59.00 | 59.00 | 54.00 | 54.00 | 54.00 | -10.00% | 177,090,900 |
| Jan 20, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 9.09% | 79,744,300 |
| Jan 19, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 10.00% | 66,759,300 |
| Jan 15, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 8.70% | 125,410,500 |
| Jan 14, 2026 | 44.00 | 46.00 | 44.00 | 46.00 | 46.00 | 9.52% | 64,470,300 |
| Jan 13, 2026 | 40.00 | 42.00 | 40.00 | 42.00 | 42.00 | 5.00% | 30,601,900 |
| Jan 12, 2026 | 42.00 | 42.00 | 40.00 | 40.00 | 40.00 | - | 61,474,700 |
| Jan 9, 2026 | 37.00 | 40.00 | 37.00 | 40.00 | 40.00 | 8.11% | 28,306,100 |
| Jan 8, 2026 | 35.00 | 37.00 | 35.00 | 37.00 | 37.00 | 8.82% | 21,603,600 |
| Jan 7, 2026 | 33.00 | 34.00 | 33.00 | 34.00 | 34.00 | 3.03% | 12,388,900 |
| Jan 6, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 24,467,900 |
| Jan 5, 2026 | 32.00 | 34.00 | 32.00 | 33.00 | 33.00 | 3.13% | 12,912,200 |
| Jan 2, 2026 | 30.00 | 32.00 | 30.00 | 32.00 | 32.00 | - | 14,890,800 |
| Dec 30, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -3.03% | 5,711,300 |
| Dec 29, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 6.45% | 8,844,800 |
| Dec 24, 2025 | 31.00 | 32.00 | 31.00 | 31.00 | 31.00 | - | 7,314,400 |
| Dec 23, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 4,183,400 |
| Dec 22, 2025 | 32.00 | 32.00 | 30.00 | 31.00 | 31.00 | -3.13% | 10,926,000 |
| Dec 19, 2025 | 33.00 | 33.00 | 32.00 | 32.00 | 32.00 | -3.03% | 9,110,200 |
| Dec 18, 2025 | 33.00 | 34.00 | 33.00 | 33.00 | 33.00 | -2.94% | 5,481,600 |
| Dec 17, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 5,887,200 |
| Dec 16, 2025 | 35.00 | 35.00 | 34.00 | 34.00 | 34.00 | -2.86% | 12,743,700 |
| Dec 15, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 6.06% | 10,560,700 |
| Dec 12, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 6,559,600 |
| Dec 11, 2025 | 35.00 | 35.00 | 33.00 | 33.00 | 33.00 | -5.71% | 16,855,100 |
| Dec 10, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 9.38% | 14,511,400 |
| Dec 9, 2025 | 34.00 | 34.00 | 32.00 | 32.00 | 32.00 | -8.57% | 33,630,700 |
| Dec 8, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -2.78% | 12,815,000 |
| Dec 5, 2025 | 39.00 | 39.00 | 36.00 | 36.00 | 36.00 | -7.69% | 16,347,400 |
| Dec 4, 2025 | 42.00 | 42.00 | 39.00 | 39.00 | 39.00 | - | 59,990,500 |
| Dec 3, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 8.33% | 37,332,000 |
| Dec 2, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 9.09% | 27,771,100 |
| Dec 1, 2025 | 31.00 | 33.00 | 31.00 | 33.00 | 33.00 | 10.00% | 11,121,600 |
| Nov 28, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 4,750,200 |
| Nov 27, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 10,898,400 |
| Nov 26, 2025 | 30.00 | 30.00 | 29.00 | 30.00 | 30.00 | - | 8,322,000 |
| Nov 25, 2025 | 31.00 | 31.00 | 30.00 | 30.00 | 30.00 | -3.23% | 3,116,800 |
| Nov 24, 2025 | 32.00 | 32.00 | 31.00 | 31.00 | 31.00 | -3.13% | 3,784,700 |
| Nov 21, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 3.23% | 2,439,600 |
| Nov 20, 2025 | 32.00 | 32.00 | 31.00 | 31.00 | 31.00 | -6.06% | 6,294,300 |
| Nov 19, 2025 | 34.00 | 34.00 | 33.00 | 33.00 | 33.00 | -2.94% | 7,705,600 |
| Nov 18, 2025 | 34.00 | 34.00 | 33.00 | 34.00 | 34.00 | - | 16,178,000 |
| Nov 17, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 9.68% | 49,742,800 |
| Nov 14, 2025 | 29.00 | 31.00 | 29.00 | 31.00 | 31.00 | 6.90% | 13,838,500 |
| Nov 13, 2025 | 30.00 | 30.00 | 29.00 | 29.00 | 29.00 | -3.33% | 6,999,600 |
| Nov 12, 2025 | 30.00 | 30.00 | 29.00 | 30.00 | 30.00 | - | 16,630,600 |
| Nov 11, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 12,009,600 |
| Nov 10, 2025 | 29.00 | 30.00 | 29.00 | 30.00 | 30.00 | 3.45% | 8,556,300 |
| Nov 7, 2025 | 28.00 | 29.00 | 28.00 | 29.00 | 29.00 | - | 7,969,900 |
| Nov 6, 2025 | 28.00 | 29.00 | 28.00 | 29.00 | 29.00 | 7.41% | 7,479,100 |
| Nov 5, 2025 | 30.00 | 30.00 | 27.00 | 27.00 | 27.00 | -10.00% | 27,410,100 |
| Nov 4, 2025 | 32.00 | 32.00 | 30.00 | 30.00 | 30.00 | -6.25% | 14,832,900 |
| Nov 3, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 3,922,900 |
| Oct 31, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 8,521,100 |
| Oct 30, 2025 | 31.00 | 32.00 | 31.00 | 32.00 | 32.00 | 3.23% | 4,305,100 |
| Oct 29, 2025 | 30.00 | 31.00 | 30.00 | 31.00 | 31.00 | 3.33% | 5,331,400 |
| Oct 28, 2025 | 32.00 | 32.00 | 30.00 | 30.00 | 30.00 | -3.23% | 7,595,500 |
| Oct 27, 2025 | 33.00 | 33.00 | 31.00 | 31.00 | 31.00 | -6.06% | 7,184,800 |
| Oct 24, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 10,403,800 |
| Oct 23, 2025 | 32.00 | 33.00 | 32.00 | 33.00 | 33.00 | 6.45% | 12,982,800 |
| Oct 22, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 3.33% | 9,818,400 |
| Oct 21, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 13,878,000 |
| Oct 20, 2025 | 28.00 | 30.00 | 28.00 | 30.00 | 30.00 | -3.23% | 15,527,500 |
| Oct 17, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 22,547,200 |
| Oct 16, 2025 | 30.00 | 31.00 | 30.00 | 31.00 | 31.00 | 3.33% | 6,382,000 |
| Oct 15, 2025 | 31.00 | 31.00 | 30.00 | 30.00 | 30.00 | -9.09% | 17,942,300 |
| Oct 14, 2025 | 36.00 | 36.00 | 33.00 | 33.00 | 33.00 | -8.33% | 15,945,600 |
| Oct 13, 2025 | 37.00 | 37.00 | 36.00 | 36.00 | 36.00 | 5.88% | 52,875,200 |
| Oct 10, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 9.68% | 35,962,400 |
| Oct 9, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 6.90% | 12,733,900 |