Price History - CBMF

Kembali ke Company
Ticker: CBMF
Company: PT Cahaya Bintang Medan Tbk
Date Open High Low Close Volume Value
03-Oct-2022 50.00 51.00 50.00 50.00 2,961,500 0
30-Sep-2022 50.00 51.00 50.00 50.00 9,689,800 0
29-Sep-2022 51.00 52.00 50.00 50.00 8,991,700 0
28-Sep-2022 52.00 52.00 50.00 51.00 5,737,800 0
27-Sep-2022 52.00 52.00 51.00 51.00 4,214,000 0
26-Sep-2022 52.00 52.00 51.00 51.00 9,598,400 0
23-Sep-2022 52.00 56.00 51.00 51.00 88,221,500 0
22-Sep-2022 52.00 53.00 51.00 52.00 1,498,900 0
21-Sep-2022 52.00 53.00 51.00 52.00 1,086,900 0
20-Sep-2022 53.00 53.00 51.00 52.00 4,580,800 0
19-Sep-2022 54.00 54.00 52.00 53.00 2,188,800 0
16-Sep-2022 54.00 54.00 52.00 53.00 7,083,100 0
15-Sep-2022 53.00 57.00 52.00 54.00 42,173,700 0
14-Sep-2022 53.00 53.00 52.00 52.00 2,392,200 0
13-Sep-2022 51.00 53.00 51.00 53.00 1,502,900 0
12-Sep-2022 53.00 53.00 51.00 52.00 6,681,400 0
09-Sep-2022 53.00 53.00 52.00 53.00 3,730,000 0
08-Sep-2022 52.00 54.00 52.00 52.00 4,633,200 0
07-Sep-2022 53.00 53.00 52.00 52.00 3,283,100 0
06-Sep-2022 54.00 54.00 52.00 53.00 4,955,700 0
05-Sep-2022 51.00 56.00 51.00 53.00 31,846,700 0
02-Sep-2022 51.00 52.00 50.00 51.00 3,435,200 0
01-Sep-2022 51.00 52.00 51.00 51.00 1,860,100 0
31-Aug-2022 52.00 52.00 50.00 52.00 2,658,900 0
30-Aug-2022 51.00 52.00 50.00 51.00 4,372,200 0
29-Aug-2022 52.00 54.00 51.00 51.00 13,865,700 0
26-Aug-2022 50.00 56.00 50.00 53.00 39,802,400 0
25-Aug-2022 50.00 50.00 50.00 50.00 395,900 0
24-Aug-2022 50.00 50.00 50.00 50.00 406,600 0
23-Aug-2022 50.00 51.00 50.00 50.00 2,402,300 0
22-Aug-2022 50.00 51.00 50.00 50.00 3,272,800 0
19-Aug-2022 50.00 52.00 50.00 50.00 9,260,200 0
18-Aug-2022 50.00 50.00 50.00 50.00 1,793,900 0
16-Aug-2022 50.00 50.00 50.00 50.00 44,300 0
15-Aug-2022 50.00 50.00 50.00 50.00 132,300 0
12-Aug-2022 50.00 50.00 50.00 50.00 91,700 0
11-Aug-2022 50.00 50.00 50.00 50.00 377,000 0
10-Aug-2022 50.00 51.00 50.00 50.00 731,400 0
09-Aug-2022 50.00 51.00 50.00 50.00 1,115,500 0
08-Aug-2022 51.00 51.00 50.00 50.00 1,335,100 0
05-Aug-2022 51.00 51.00 50.00 50.00 3,581,100 0
04-Aug-2022 51.00 51.00 50.00 51.00 1,908,700 0
03-Aug-2022 50.00 52.00 50.00 51.00 4,871,800 0
02-Aug-2022 51.00 52.00 50.00 50.00 1,334,500 0
01-Aug-2022 51.00 52.00 51.00 51.00 1,432,000 0
29-Jul-2022 52.00 52.00 51.00 51.00 3,619,600 0
28-Jul-2022 51.00 52.00 50.00 51.00 6,195,600 0
27-Jul-2022 50.00 51.00 50.00 51.00 2,233,800 0
26-Jul-2022 50.00 51.00 50.00 50.00 3,154,800 0
25-Jul-2022 51.00 51.00 50.00 50.00 1,610,800 0
22-Jul-2022 51.00 51.00 50.00 50.00 2,510,900 0
21-Jul-2022 51.00 51.00 50.00 50.00 1,138,300 0
20-Jul-2022 50.00 51.00 50.00 51.00 2,665,100 0
19-Jul-2022 50.00 50.00 50.00 50.00 545,400 0
18-Jul-2022 50.00 50.00 50.00 50.00 579,200 0
15-Jul-2022 50.00 51.00 50.00 50.00 1,081,500 0
14-Jul-2022 50.00 51.00 50.00 50.00 1,520,000 0
13-Jul-2022 51.00 51.00 50.00 50.00 4,422,500 0
12-Jul-2022 50.00 51.00 50.00 51.00 1,934,000 0
11-Jul-2022 50.00 51.00 50.00 50.00 680,200 0
08-Jul-2022 50.00 51.00 50.00 50.00 2,379,700 0
07-Jul-2022 50.00 51.00 50.00 51.00 1,977,300 0
06-Jul-2022 50.00 51.00 50.00 50.00 1,971,400 0
05-Jul-2022 60.00 60.00 50.00 50.00 6,312,100 0
04-Jul-2022 50.00 50.00 50.00 50.00 859,200 0
01-Jul-2022 50.00 51.00 50.00 50.00 3,195,700 0
30-Jun-2022 50.00 51.00 50.00 50.00 9,003,200 0
29-Jun-2022 51.00 52.00 50.00 50.00 12,967,100 0
28-Jun-2022 52.00 52.00 51.00 52.00 1,554,500 0
27-Jun-2022 52.00 52.00 51.00 51.00 1,997,900 0
24-Jun-2022 51.00 52.00 51.00 51.00 3,402,300 0
23-Jun-2022 53.00 53.00 51.00 51.00 3,806,400 0
22-Jun-2022 52.00 53.00 52.00 52.00 1,878,900 0
21-Jun-2022 53.00 53.00 52.00 53.00 1,621,900 0
20-Jun-2022 53.00 53.00 52.00 52.00 2,395,300 0
17-Jun-2022 53.00 54.00 52.00 52.00 2,271,500 0
16-Jun-2022 52.00 54.00 52.00 53.00 3,568,200 0
15-Jun-2022 54.00 54.00 52.00 52.00 4,376,200 0
14-Jun-2022 54.00 54.00 53.00 54.00 2,840,800 0
13-Jun-2022 53.00 56.00 53.00 54.00 18,272,500 0
10-Jun-2022 54.00 54.00 53.00 53.00 2,457,700 0
09-Jun-2022 54.00 57.00 53.00 54.00 24,699,100 0
08-Jun-2022 55.00 55.00 54.00 54.00 3,157,800 0
07-Jun-2022 55.00 55.00 53.00 54.00 2,984,800 0
06-Jun-2022 54.00 57.00 53.00 54.00 19,055,200 0
03-Jun-2022 54.00 54.00 53.00 54.00 4,375,900 0
02-Jun-2022 54.00 55.00 53.00 54.00 4,108,200 0
31-May-2022 54.00 55.00 53.00 54.00 3,243,500 0
30-May-2022 54.00 56.00 53.00 54.00 13,638,700 0
27-May-2022 54.00 55.00 52.00 54.00 4,213,900 0
25-May-2022 54.00 54.00 52.00 53.00 5,488,300 0
24-May-2022 54.00 59.00 52.00 54.00 65,105,200 0
23-May-2022 53.00 54.00 52.00 53.00 3,899,000 0
20-May-2022 53.00 54.00 52.00 53.00 3,115,300 0
19-May-2022 54.00 54.00 52.00 52.00 4,571,300 0
18-May-2022 51.00 57.00 51.00 54.00 24,314,900 0
17-May-2022 51.00 53.00 50.00 51.00 13,240,300 0
13-May-2022 54.00 54.00 51.00 51.00 12,757,100 0
12-May-2022 56.00 57.00 54.00 54.00 8,238,400 0
11-May-2022 54.00 58.00 53.00 56.00 6,427,900 0