Price History - BMBL

Kembali ke Company
Ticker: BMBL
Company: PT Lavender Bina Cendikia Tbk
Date Open High Low Close Volume Value
28-Aug-2023 30.00 32.00 29.00 30.00 593,600 0
25-Aug-2023 27.00 30.00 27.00 30.00 184,400 0
24-Aug-2023 29.00 30.00 28.00 28.00 574,200 0
23-Aug-2023 29.00 29.00 27.00 29.00 665,500 0
22-Aug-2023 30.00 30.00 27.00 28.00 2,497,900 0
21-Aug-2023 31.00 32.00 28.00 29.00 2,708,600 0
18-Aug-2023 31.00 33.00 31.00 31.00 329,200 0
16-Aug-2023 31.00 33.00 30.00 32.00 590,300 0
15-Aug-2023 32.00 34.00 31.00 31.00 1,674,700 0
14-Aug-2023 33.00 34.00 31.00 32.00 686,000 0
11-Aug-2023 33.00 33.00 32.00 33.00 357,800 0
10-Aug-2023 32.00 33.00 31.00 32.00 1,293,000 0
09-Aug-2023 30.00 33.00 29.00 33.00 2,384,000 0
08-Aug-2023 30.00 30.00 28.00 30.00 925,600 0
07-Aug-2023 31.00 31.00 29.00 30.00 936,400 0
04-Aug-2023 31.00 31.00 29.00 30.00 638,000 0
03-Aug-2023 31.00 32.00 29.00 30.00 1,153,800 0
02-Aug-2023 32.00 32.00 29.00 31.00 7,187,800 0
01-Aug-2023 32.00 36.00 32.00 32.00 9,813,400 0
31-Jul-2023 38.00 38.00 35.00 35.00 13,844,400 0
28-Jul-2023 41.00 46.00 38.00 38.00 17,678,200 0
27-Jul-2023 45.00 46.00 42.00 42.00 19,631,200 0
26-Jul-2023 46.00 47.00 45.00 46.00 3,259,500 0
25-Jul-2023 44.00 47.00 43.00 46.00 1,364,400 0
24-Jul-2023 48.00 48.00 44.00 44.00 3,870,900 0
21-Jul-2023 49.00 50.00 46.00 48.00 1,553,600 0
20-Jul-2023 49.00 50.00 49.00 50.00 79,000 0
18-Jul-2023 49.00 52.00 49.00 49.00 3,958,000 0
17-Jul-2023 52.00 52.00 48.00 50.00 3,253,600 0
14-Jul-2023 51.00 52.00 50.00 51.00 204,000 0
13-Jul-2023 52.00 52.00 50.00 51.00 1,140,500 0
12-Jul-2023 53.00 55.00 49.00 52.00 5,879,700 0
11-Jul-2023 59.00 61.00 52.00 53.00 9,571,400 0
10-Jul-2023 52.00 57.00 51.00 57.00 11,703,600 0
07-Jul-2023 47.00 52.00 47.00 52.00 6,830,600 0
06-Jul-2023 48.00 50.00 47.00 48.00 2,522,200 0
05-Jul-2023 47.00 50.00 47.00 47.00 3,236,000 0
04-Jul-2023 45.00 49.00 43.00 48.00 2,278,600 0
03-Jul-2023 42.00 47.00 42.00 45.00 1,854,700 0
27-Jun-2023 42.00 43.00 42.00 43.00 1,159,300 0
26-Jun-2023 43.00 44.00 42.00 43.00 112,900 0
23-Jun-2023 43.00 44.00 42.00 43.00 425,100 0
22-Jun-2023 45.00 45.00 41.00 44.00 3,709,500 0
21-Jun-2023 45.00 45.00 43.00 45.00 1,388,700 0
20-Jun-2023 46.00 47.00 45.00 45.00 1,659,300 0
19-Jun-2023 47.00 47.00 45.00 46.00 872,700 0
16-Jun-2023 47.00 47.00 46.00 46.00 166,800 0
15-Jun-2023 46.00 48.00 46.00 47.00 147,600 0
14-Jun-2023 47.00 47.00 46.00 47.00 466,300 0
13-Jun-2023 46.00 47.00 46.00 47.00 497,600 0
12-Jun-2023 47.00 48.00 46.00 47.00 573,500 0
09-Jun-2023 47.00 49.00 47.00 48.00 703,900 0
08-Jun-2023 50.00 50.00 47.00 48.00 142,700 0
07-Jun-2023 47.00 48.00 46.00 48.00 222,700 0
06-Jun-2023 46.00 48.00 45.00 48.00 449,300 0
05-Jun-2023 47.00 47.00 45.00 46.00 433,400 0
31-May-2023 46.00 47.00 45.00 47.00 1,630,200 0
30-May-2023 46.00 47.00 45.00 46.00 1,597,200 0
29-May-2023 48.00 48.00 46.00 47.00 221,900 0
26-May-2023 49.00 49.00 47.00 47.00 775,800 0
25-May-2023 48.00 49.00 47.00 49.00 327,300 0
24-May-2023 48.00 49.00 47.00 48.00 2,029,600 0
23-May-2023 49.00 49.00 48.00 49.00 209,400 0
22-May-2023 48.00 49.00 48.00 49.00 1,370,900 0
19-May-2023 48.00 50.00 48.00 49.00 1,687,700 0
17-May-2023 50.00 50.00 48.00 49.00 396,500 0
16-May-2023 49.00 50.00 48.00 50.00 352,000 0
15-May-2023 49.00 51.00 49.00 49.00 396,300 0
12-May-2023 51.00 51.00 49.00 50.00 478,500 0
11-May-2023 49.00 52.00 48.00 51.00 2,246,100 0
10-May-2023 49.00 50.00 48.00 49.00 1,516,200 0
09-May-2023 48.00 50.00 48.00 49.00 686,600 0
08-May-2023 47.00 50.00 47.00 50.00 745,600 0
05-May-2023 47.00 49.00 47.00 48.00 563,600 0
04-May-2023 49.00 50.00 46.00 48.00 1,359,400 0
03-May-2023 49.00 50.00 47.00 49.00 359,800 0
02-May-2023 50.00 50.00 46.00 49.00 2,402,000 0
28-Apr-2023 46.00 47.00 45.00 46.00 725,100 0
27-Apr-2023 48.00 48.00 46.00 46.00 699,000 0
26-Apr-2023 44.00 50.00 42.00 48.00 577,700 0
18-Apr-2023 44.00 48.00 44.00 46.00 1,716,500 0
17-Apr-2023 50.00 52.00 47.00 48.00 1,619,100 0
14-Apr-2023 53.00 54.00 50.00 50.00 1,781,100 0
13-Apr-2023 51.00 53.00 50.00 53.00 595,700 0
12-Apr-2023 47.00 52.00 47.00 51.00 1,542,600 0
11-Apr-2023 51.00 54.00 50.00 52.00 1,209,600 0
10-Apr-2023 54.00 54.00 50.00 51.00 2,232,400 0
06-Apr-2023 58.00 58.00 53.00 53.00 8,479,900 0
05-Apr-2023 64.00 65.00 58.00 58.00 6,441,100 0
04-Apr-2023 71.00 71.00 64.00 64.00 5,295,400 0
03-Apr-2023 72.00 76.00 69.00 71.00 2,163,100 0
31-Mar-2023 73.00 76.00 66.00 72.00 11,510,300 0
30-Mar-2023 80.00 80.00 67.00 73.00 14,088,500 0
29-Mar-2023 70.00 74.00 69.00 74.00 9,347,500 0
28-Mar-2023 62.00 68.00 62.00 68.00 7,286,400 0
27-Mar-2023 60.00 62.00 58.00 62.00 2,328,600 0
24-Mar-2023 57.00 60.00 54.00 59.00 1,929,400 0
21-Mar-2023 58.00 59.00 57.00 58.00 444,800 0
20-Mar-2023 59.00 60.00 57.00 58.00 631,300 0
17-Mar-2023 60.00 61.00 58.00 59.00 1,085,100 0