15 : 15

CBMF

Cahaya Bintang Medan Tbk.

595 40 7.2%

Vol. 17,614 , Value(T) 1,048,003

Open 605 High 605 Limit High 690
Prev 555 Low 555 Limit Low 520

Summary

Summary
Last 595 Open 605
Change up40 High 605
% Change 7.2% Low 555
Freq 202 Avg 594.98
Volume 17,614 Offer 590
Value(T) 1,048,003 Bid 555
Limit High 690 Year High 720
Limit Low 520 Year Low 97
Listed 18,750,000 Listing Date 2020-04-09
MKT Cap(M) 1,115,625
  • 5 Quote
  • 10 Quote

5 Quote

5 Quote
Bid Vol Bid Price Offer Price Offer Vol
610 171
605 158
600 164
595 673
590 2
20 555
0 0
0 0
0 0
0 0
20 SUM 2,408

Done

Done
Time Price Change % Change Volume Buyer Seller
Done
11:14:37 595 up40 7.2% 2 PD D D EP
10:19:40 595 up40 7.2% 91 AN D D ZR
10:19:40 595 up40 7.2% 19 AN D D ZR
10:19:39 595 up40 7.2% 58 AN D D ZR
10:19:39 595 up40 7.2% 47 AN D D ZR
10:19:39 595 up40 7.2% 57 AN D D ZR
10:19:39 595 up40 7.2% 39 AN D D ZR
10:19:39 595 up40 7.2% 56 AN D D ZR
10:19:39 595 up40 7.2% 20 AN D D ZR
10:19:39 595 up40 7.2% 31 AN D D ZR
10:19:39 595 up40 7.2% 67 AN D D ZR
10:19:39 595 up40 7.2% 6 AN D D ZR
10:19:39 595 up40 7.2% 57 AN D D ZR
10:19:39 595 up40 7.2% 46 AN D D ZR
10:19:39 595 up40 7.2% 6 AN D D ZR
10:19:39 595 up40 7.2% 50 AN D D MG
10:19:39 595 up40 7.2% 41 YJ D D MG
10:19:39 595 up40 7.2% 83 YJ D D MG
10:19:39 595 up40 7.2% 60 YJ D D MG
10:19:39 595 up40 7.2% 16 YJ D D MG
10:19:39 595 up40 7.2% 168 YJ D D IH
10:19:39 595 up40 7.2% 163 YJ D D IH
10:19:39 595 up40 7.2% 43 MK D D IH
10:19:39 595 up40 7.2% 23 MK D D IH
10:19:39 595 up40 7.2% 225 YJ D D IH

Historical Price

Historical Price
Date Price Change %Change Open High Low Volume
Historical Pric
2020-11-27 595 up40 7.2% 605 605 555 17,614
2020-11-26 555 down40 6.72% 645 645 555 426
2020-11-25 595 down15 2.45% 660 660 580 16,944
2020-11-24 610 down25 3.93% 635 635 600 17,135
2020-11-23 635 down5 0.78% 650 650 635 5
2020-11-20 640 down10 1.53% 665 665 605 17,056
2020-11-19 650 0 0% 700 700 630 16,266
2020-11-18 650 down20 2.98% 720 720 630 16,861
2020-11-17 670 up45 7.19% 675 675 625 17,976
2020-11-16 625 up115 22.54% 560 625 510 20,539
2020-11-13 510 down5 0.97% 565 565 510 21,455
2020-11-12 515 up19 3.83% 515 515 496 22,058
2020-11-11 496 0 0% 515 515 490 21,672
2020-11-10 496 down4 0.8% 550 550 468 21,510
2020-11-09 500 up32 6.83% 488 500 450 22,680
2020-11-06 468 0 0% 488 488 468 23,108
2020-11-05 468 down2 0.42% 490 490 450 24,348
2020-11-04 470 up90 23.68% 400 470 378 31,801
2020-11-03 380 up74 24.18% 326 380 288 34,849
2020-11-02 306 down22 6.7% 348 348 306 596
2020-10-27 328 down24 6.81% 328 360 328 17,842
2020-10-26 352 down12 3.29% 360 360 340 117
2020-10-23 364 down26 6.66% 390 390 364 27,465
2020-10-22 390 down16 3.94% 406 406 390 23,444
2020-10-21 406 0 0% 414 414 402 26,065
2020-10-20 406 down2 0.49% 412 412 400 25,871
2020-10-19 408 down4 0.97% 412 412 406 26,460
2020-10-16 412 up2 0.48% 410 412 408 25,387
2020-10-15 410 0 0% 412 412 398 27,115
2020-10-14 410 up6 1.48% 424 424 390 27,692



SNS Station