Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,205.77 +26.09 (+0.32%) Bitcoin USD
61,627.27 +286.05 (+0.47%) CMC Crypto 200
1,284.24 +0.41 (+0.03%)
PT Lavender Bina Cendikia Tbk (BMBL.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:14PM WIB
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 5.00 | 6.00 | 5.00 | 6.00 | 6.00 | 608,200 |
| 27 Jun 2024 | 5.00 | 6.00 | 5.00 | 6.00 | 6.00 | 309,500 |
| 26 Jun 2024 | 6.00 | 6.00 | 5.00 | 5.00 | 5.00 | 3,823,900 |
| 25 Jun 2024 | 6.00 | 6.00 | 5.00 | 5.00 | 5.00 | 539,100 |
| 24 Jun 2024 | 6.00 | 6.00 | 4.00 | 6.00 | 6.00 | 1,565,700 |
| 21 Jun 2024 | 6.00 | 6.00 | 5.00 | 5.00 | 5.00 | 11,694,700 |
| 20 Jun 2024 | 6.00 | 6.00 | 5.00 | 6.00 | 6.00 | 655,300 |
| 19 Jun 2024 | 6.00 | 6.00 | 5.00 | 5.00 | 5.00 | 425,500 |
| 14 Jun 2024 | 6.00 | 6.00 | 5.00 | 6.00 | 6.00 | 525,100 |
| 13 Jun 2024 | 6.00 | 6.00 | 5.00 | 6.00 | 6.00 | 626,600 |
| 12 Jun 2024 | 6.00 | 6.00 | 5.00 | 6.00 | 6.00 | 390,700 |
| 11 Jun 2024 | 5.00 | 6.00 | 5.00 | 6.00 | 6.00 | 990,700 |
| 10 Jun 2024 | 6.00 | 6.00 | 5.00 | 6.00 | 6.00 | 159,200 |
| 07 Jun 2024 | 7.00 | 7.00 | 5.00 | 6.00 | 6.00 | 14,395,200 |
| 06 Jun 2024 | 7.00 | 7.00 | 6.00 | 6.00 | 6.00 | 238,300 |
| 05 Jun 2024 | 7.00 | 7.00 | 6.00 | 6.00 | 6.00 | 691,900 |
| 04 Jun 2024 | 6.00 | 7.00 | 5.00 | 7.00 | 7.00 | 789,300 |
| 03 Jun 2024 | 7.00 | 7.00 | 5.00 | 6.00 | 6.00 | 2,767,200 |
| 31 May 2024 | 7.00 | 7.00 | 5.00 | 6.00 | 6.00 | 1,680,400 |
| 30 May 2024 | 7.00 | 7.00 | 5.00 | 6.00 | 6.00 | 3,977,600 |
| 29 May 2024 | 6.00 | 7.00 | 6.00 | 6.00 | 6.00 | 2,262,600 |
| 28 May 2024 | 7.00 | 7.00 | 6.00 | 6.00 | 6.00 | 7,129,300 |
| 27 May 2024 | 6.00 | 7.00 | 6.00 | 6.00 | 6.00 | 1,258,300 |
| 22 May 2024 | 6.00 | 7.00 | 6.00 | 6.00 | 6.00 | 698,400 |
| 21 May 2024 | 6.00 | 7.00 | 6.00 | 6.00 | 6.00 | 1,147,400 |
| 20 May 2024 | 7.00 | 7.00 | 6.00 | 6.00 | 6.00 | 12,393,900 |
| 17 May 2024 | 7.00 | 7.00 | 6.00 | 7.00 | 7.00 | 454,200 |
| 16 May 2024 | 7.00 | 7.00 | 6.00 | 6.00 | 6.00 | 2,079,600 |
| 15 May 2024 | 7.00 | 7.00 | 5.00 | 6.00 | 6.00 | 2,561,500 |
| 14 May 2024 | 8.00 | 8.00 | 6.00 | 6.00 | 6.00 | 44,907,100 |
| 13 May 2024 | 8.00 | 8.00 | 7.00 | 7.00 | 7.00 | 4,703,900 |
| 08 May 2024 | 8.00 | 8.00 | 7.00 | 8.00 | 8.00 | 401,200 |
| 07 May 2024 | 8.00 | 8.00 | 6.00 | 8.00 | 8.00 | 1,383,400 |
| 06 May 2024 | 8.00 | 8.00 | 7.00 | 7.00 | 7.00 | 8,473,400 |
| 03 May 2024 | 8.00 | 8.00 | 7.00 | 8.00 | 8.00 | 1,649,800 |
| 02 May 2024 | 8.00 | 8.00 | 7.00 | 8.00 | 8.00 | 9,076,900 |
| 30 Apr 2024 | 7.00 | 8.00 | 7.00 | 8.00 | 8.00 | 2,499,300 |
| 29 Apr 2024 | 7.00 | 8.00 | 7.00 | 8.00 | 8.00 | 1,002,200 |
| 26 Apr 2024 | 7.00 | 8.00 | 7.00 | 7.00 | 7.00 | 284,600 |
| 25 Apr 2024 | 7.00 | 8.00 | 7.00 | 8.00 | 8.00 | 840,000 |
| 24 Apr 2024 | 7.00 | 8.00 | 7.00 | 8.00 | 8.00 | 271,200 |
| 23 Apr 2024 | 8.00 | 8.00 | 7.00 | 7.00 | 7.00 | 3,920,800 |
| 22 Apr 2024 | 7.00 | 8.00 | 7.00 | 8.00 | 8.00 | 1,795,100 |
| 19 Apr 2024 | 7.00 | 9.00 | 7.00 | 8.00 | 8.00 | 3,432,000 |
| 18 Apr 2024 | 9.00 | 9.00 | 8.00 | 8.00 | 8.00 | 1,399,000 |
| 17 Apr 2024 | 7.00 | 9.00 | 7.00 | 9.00 | 9.00 | 1,891,400 |
| 16 Apr 2024 | 7.00 | 8.00 | 7.00 | 8.00 | 8.00 | 4,485,700 |
| 05 Apr 2024 | 7.00 | 8.00 | 7.00 | 7.00 | 7.00 | 440,700 |
| 04 Apr 2024 | 7.00 | 8.00 | 6.00 | 7.00 | 7.00 | 5,762,300 |
| 03 Apr 2024 | 8.00 | 8.00 | 7.00 | 7.00 | 7.00 | 35,986,700 |
| 02 Apr 2024 | 9.00 | 10.00 | 8.00 | 8.00 | 8.00 | 53,108,400 |
| 01 Apr 2024 | 10.00 | 10.00 | 9.00 | 9.00 | 9.00 | 27,905,100 |
| 28 Mar 2024 | 10.00 | 11.00 | 10.00 | 10.00 | 10.00 | 15,498,600 |
| 27 Mar 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 7,691,600 |
| 26 Mar 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 25 Mar 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 22 Mar 2024 | 15.00 | 15.00 | 14.00 | 14.00 | 14.00 | 44,203,900 |
| 21 Mar 2024 | 16.00 | 16.00 | 15.00 | 15.00 | 15.00 | 39,936,700 |
| 20 Mar 2024 | 17.00 | 18.00 | 16.00 | 16.00 | 16.00 | 66,511,200 |
| 19 Mar 2024 | 18.00 | 19.00 | 17.00 | 17.00 | 17.00 | 54,281,900 |
| 18 Mar 2024 | 18.00 | 19.00 | 17.00 | 18.00 | 18.00 | 93,166,400 |
| 15 Mar 2024 | 19.00 | 19.00 | 18.00 | 18.00 | 18.00 | 295,300 |
| 14 Mar 2024 | 18.00 | 19.00 | 18.00 | 19.00 | 19.00 | 72,700 |
| 13 Mar 2024 | 18.00 | 19.00 | 17.00 | 18.00 | 18.00 | 1,775,800 |
| 08 Mar 2024 | 18.00 | 19.00 | 18.00 | 18.00 | 18.00 | 1,376,800 |
| 07 Mar 2024 | 18.00 | 19.00 | 17.00 | 19.00 | 19.00 | 73,700 |
| 06 Mar 2024 | 19.00 | 19.00 | 18.00 | 18.00 | 18.00 | 1,453,200 |
| 05 Mar 2024 | 18.00 | 19.00 | 18.00 | 19.00 | 19.00 | 87,700 |
| 04 Mar 2024 | 18.00 | 19.00 | 18.00 | 19.00 | 19.00 | 633,200 |
| 01 Mar 2024 | 20.00 | 20.00 | 18.00 | 18.00 | 18.00 | 2,085,800 |
| 29 Feb 2024 | 19.00 | 20.00 | 19.00 | 20.00 | 20.00 | 106,200 |
| 28 Feb 2024 | 19.00 | 20.00 | 18.00 | 19.00 | 19.00 | 48,900 |
| 27 Feb 2024 | 20.00 | 20.00 | 18.00 | 19.00 | 19.00 | 1,270,200 |
| 26 Feb 2024 | 19.00 | 20.00 | 18.00 | 20.00 | 20.00 | 360,100 |
| 23 Feb 2024 | 20.00 | 20.00 | 18.00 | 19.00 | 19.00 | 5,103,700 |
| 22 Feb 2024 | 20.00 | 20.00 | 19.00 | 19.00 | 19.00 | 77,100 |
| 21 Feb 2024 | 19.00 | 20.00 | 19.00 | 19.00 | 19.00 | 107,700 |
| 20 Feb 2024 | 19.00 | 20.00 | 19.00 | 20.00 | 20.00 | 37,800 |
| 19 Feb 2024 | 20.00 | 20.00 | 19.00 | 19.00 | 19.00 | 73,300 |
| 16 Feb 2024 | 20.00 | 20.00 | 19.00 | 19.00 | 19.00 | 150,000 |
| 15 Feb 2024 | 19.00 | 20.00 | 19.00 | 20.00 | 20.00 | 868,700 |
| 13 Feb 2024 | 19.00 | 20.00 | 19.00 | 20.00 | 20.00 | 1,437,700 |
| 12 Feb 2024 | 20.00 | 20.00 | 19.00 | 19.00 | 19.00 | 960,000 |
| 07 Feb 2024 | 20.00 | 20.00 | 19.00 | 20.00 | 20.00 | 886,700 |
| 06 Feb 2024 | 19.00 | 20.00 | 19.00 | 19.00 | 19.00 | 71,800 |
| 05 Feb 2024 | 21.00 | 21.00 | 19.00 | 19.00 | 19.00 | 79,700 |
| 02 Feb 2024 | 19.00 | 20.00 | 19.00 | 20.00 | 20.00 | 120,200 |
| 01 Feb 2024 | 20.00 | 20.00 | 19.00 | 19.00 | 19.00 | 174,100 |
| 31 Jan 2024 | 20.00 | 20.00 | 19.00 | 19.00 | 19.00 | 26,300 |
| 30 Jan 2024 | 19.00 | 20.00 | 19.00 | 19.00 | 19.00 | 515,900 |
| 29 Jan 2024 | 21.00 | 22.00 | 19.00 | 19.00 | 19.00 | 256,700 |
| 26 Jan 2024 | 22.00 | 22.00 | 21.00 | 21.00 | 21.00 | 279,700 |
| 25 Jan 2024 | 22.00 | 23.00 | 21.00 | 22.00 | 22.00 | 16,600 |
| 24 Jan 2024 | 22.00 | 23.00 | 21.00 | 22.00 | 22.00 | 157,700 |
| 23 Jan 2024 | 22.00 | 22.00 | 20.00 | 21.00 | 21.00 | 1,428,700 |
| 22 Jan 2024 | 23.00 | 23.00 | 22.00 | 22.00 | 22.00 | 146,000 |
| 19 Jan 2024 | 23.00 | 24.00 | 22.00 | 23.00 | 23.00 | 445,500 |
| 18 Jan 2024 | 25.00 | 25.00 | 23.00 | 24.00 | 24.00 | 960,400 |
| 17 Jan 2024 | 23.00 | 24.00 | 22.00 | 24.00 | 24.00 | 995,000 |
| 16 Jan 2024 | 21.00 | 24.00 | 21.00 | 23.00 | 23.00 | 865,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.