Price History - BMBL

Kembali ke Company
Ticker: BMBL
Company: PT Lavender Bina Cendikia Tbk
Date Open High Low Close Volume Value
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
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