Price History - BMBL

Kembali ke Company
Ticker: BMBL
Company: PT Lavender Bina Cendikia Tbk
Date Open High Low Close Volume Value
19-Jan-2024 23.00 24.00 22.00 23.00 445,500 0
18-Jan-2024 25.00 25.00 23.00 24.00 960,400 0
17-Jan-2024 23.00 24.00 22.00 24.00 995,000 0
16-Jan-2024 21.00 24.00 21.00 23.00 865,400 0
15-Jan-2024 22.00 22.00 22.00 22.00 0 0
12-Jan-2024 21.00 22.00 21.00 22.00 122,100 0
11-Jan-2024 22.00 23.00 21.00 22.00 1,007,000 0
10-Jan-2024 23.00 24.00 22.00 23.00 594,600 0
09-Jan-2024 23.00 24.00 23.00 23.00 196,500 0
08-Jan-2024 24.00 24.00 23.00 24.00 103,500 0
05-Jan-2024 24.00 24.00 23.00 24.00 963,600 0
04-Jan-2024 23.00 24.00 23.00 24.00 139,100 0
03-Jan-2024 24.00 25.00 23.00 23.00 1,614,900 0
02-Jan-2024 25.00 26.00 24.00 25.00 2,393,400 0
29-Dec-2023 23.00 25.00 22.00 25.00 4,310,100 0
28-Dec-2023 21.00 23.00 20.00 23.00 8,003,200 0
27-Dec-2023 20.00 21.00 19.00 21.00 1,238,500 0
22-Dec-2023 20.00 22.00 19.00 21.00 1,707,400 0
21-Dec-2023 19.00 20.00 18.00 20.00 830,400 0
20-Dec-2023 18.00 19.00 17.00 19.00 53,124,600 0
19-Dec-2023 17.00 18.00 17.00 18.00 3,228,300 0
18-Dec-2023 17.00 18.00 17.00 17.00 17,089,200 0
15-Dec-2023 17.00 18.00 17.00 17.00 3,672,600 0
14-Dec-2023 19.00 19.00 17.00 18.00 18,520,700 0
13-Dec-2023 19.00 19.00 18.00 18.00 1,859,000 0
12-Dec-2023 18.00 19.00 18.00 18.00 140,700 0
11-Dec-2023 18.00 19.00 18.00 19.00 1,569,000 0
08-Dec-2023 18.00 19.00 18.00 19.00 1,674,000 0
07-Dec-2023 20.00 20.00 18.00 18.00 1,161,400 0
06-Dec-2023 19.00 20.00 19.00 19.00 275,900 0
05-Dec-2023 18.00 20.00 18.00 20.00 200,600 0
04-Dec-2023 20.00 20.00 18.00 20.00 1,564,500 0
01-Dec-2023 19.00 20.00 19.00 20.00 1,537,000 0
30-Nov-2023 19.00 20.00 18.00 19.00 5,564,100 0
29-Nov-2023 21.00 21.00 19.00 20.00 1,400,400 0
28-Nov-2023 22.00 22.00 20.00 20.00 17,620,700 0
27-Nov-2023 24.00 24.00 22.00 23.00 6,540,700 0
24-Nov-2023 25.00 25.00 23.00 23.00 815,800 0
23-Nov-2023 24.00 25.00 23.00 25.00 32,300 0
22-Nov-2023 25.00 25.00 23.00 24.00 29,300 0
21-Nov-2023 23.00 25.00 23.00 25.00 93,200 0
20-Nov-2023 25.00 25.00 23.00 25.00 628,200 0
17-Nov-2023 26.00 26.00 24.00 25.00 54,100 0
16-Nov-2023 25.00 26.00 25.00 26.00 238,200 0
15-Nov-2023 24.00 26.00 23.00 25.00 1,050,700 0
14-Nov-2023 22.00 24.00 22.00 24.00 1,175,100 0
13-Nov-2023 23.00 23.00 22.00 22.00 188,900 0
10-Nov-2023 23.00 23.00 22.00 23.00 172,500 0
09-Nov-2023 24.00 24.00 22.00 23.00 1,766,700 0
08-Nov-2023 25.00 26.00 23.00 23.00 5,058,000 0
07-Nov-2023 27.00 27.00 24.00 25.00 4,620,100 0
06-Nov-2023 26.00 27.00 26.00 26.00 143,200 0
03-Nov-2023 27.00 27.00 26.00 27.00 124,400 0
02-Nov-2023 26.00 27.00 26.00 27.00 195,700 0
01-Nov-2023 27.00 27.00 26.00 27.00 489,000 0
31-Oct-2023 27.00 27.00 26.00 27.00 47,300 0
30-Oct-2023 27.00 27.00 26.00 27.00 343,100 0
27-Oct-2023 27.00 27.00 26.00 27.00 239,600 0
26-Oct-2023 27.00 27.00 26.00 27.00 299,700 0
25-Oct-2023 26.00 27.00 26.00 27.00 44,500 0
24-Oct-2023 26.00 27.00 25.00 26.00 1,025,300 0
23-Oct-2023 27.00 27.00 26.00 27.00 84,300 0
20-Oct-2023 27.00 28.00 26.00 27.00 108,100 0
19-Oct-2023 27.00 28.00 26.00 27.00 235,500 0
18-Oct-2023 27.00 28.00 27.00 27.00 50,100 0
17-Oct-2023 27.00 28.00 27.00 28.00 776,800 0
16-Oct-2023 28.00 28.00 27.00 27.00 252,000 0
13-Oct-2023 28.00 28.00 27.00 28.00 1,245,700 0
12-Oct-2023 28.00 28.00 27.00 28.00 106,400 0
11-Oct-2023 27.00 28.00 27.00 28.00 210,500 0
10-Oct-2023 28.00 28.00 27.00 28.00 133,300 0
09-Oct-2023 29.00 29.00 27.00 28.00 1,712,500 0
06-Oct-2023 27.00 29.00 27.00 28.00 974,200 0
05-Oct-2023 27.00 28.00 27.00 28.00 318,200 0
04-Oct-2023 28.00 28.00 27.00 28.00 1,102,400 0
03-Oct-2023 28.00 29.00 28.00 28.00 1,085,800 0
02-Oct-2023 28.00 29.00 27.00 29.00 2,751,000 0
29-Sep-2023 28.00 28.00 27.00 28.00 415,100 0
27-Sep-2023 28.00 29.00 27.00 28.00 1,317,300 0
26-Sep-2023 28.00 29.00 28.00 28.00 179,600 0
25-Sep-2023 29.00 29.00 28.00 28.00 1,060,500 0
22-Sep-2023 28.00 29.00 28.00 29.00 168,800 0
21-Sep-2023 29.00 29.00 28.00 29.00 37,100 0
20-Sep-2023 28.00 29.00 28.00 29.00 296,400 0
19-Sep-2023 29.00 29.00 28.00 28.00 1,030,900 0
18-Sep-2023 28.00 29.00 28.00 28.00 1,214,500 0
15-Sep-2023 28.00 29.00 28.00 29.00 245,600 0
14-Sep-2023 28.00 29.00 28.00 29.00 725,200 0
13-Sep-2023 29.00 29.00 28.00 28.00 57,600 0
12-Sep-2023 29.00 30.00 28.00 28.00 1,830,000 0
11-Sep-2023 29.00 30.00 28.00 30.00 816,100 0
08-Sep-2023 28.00 29.00 28.00 29.00 277,300 0
07-Sep-2023 29.00 30.00 28.00 28.00 2,242,200 0
06-Sep-2023 29.00 30.00 28.00 30.00 289,400 0
05-Sep-2023 30.00 30.00 28.00 28.00 1,055,300 0
04-Sep-2023 30.00 30.00 28.00 30.00 1,185,000 0
01-Sep-2023 29.00 30.00 29.00 30.00 844,900 0
31-Aug-2023 31.00 31.00 28.00 29.00 4,834,500 0
30-Aug-2023 30.00 31.00 30.00 31.00 411,400 0
29-Aug-2023 30.00 33.00 29.00 31.00 4,252,700 0