PT Lavender Bina Cendikia Tbk (IDX:BMBL)
Indonesia · Delayed Price · Currency is IDR 67.00
-7.00 (-9.46%)
Sep 25, 2025, 11:49 AM WIB
IDX:BMBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 74.00 | 78.00 | 67.00 | 67.00 | 67.00 | -9.46% | 23,134,900 |
| Sep 24, 2025 | 88.00 | 89.00 | 73.00 | 74.00 | 74.00 | -8.64% | 56,069,800 |
| Sep 23, 2025 | 74.00 | 81.00 | 74.00 | 81.00 | 81.00 | 9.46% | 7,826,000 |
| Sep 22, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 8.82% | 7,826,000 |
| Sep 19, 2025 | 63.00 | 68.00 | 63.00 | 68.00 | 68.00 | 9.68% | 19,717,300 |
| Sep 18, 2025 | 62.00 | 62.00 | 57.00 | 62.00 | 62.00 | 8.77% | 30,804,200 |
| Sep 17, 2025 | 57.00 | 57.00 | 52.00 | 57.00 | 57.00 | 9.62% | 17,793,500 |
| Sep 16, 2025 | 48.00 | 52.00 | 47.00 | 52.00 | 52.00 | 8.33% | 29,952,700 |
| Sep 15, 2025 | 45.00 | 50.00 | 43.00 | 48.00 | 48.00 | 4.35% | 31,822,700 |
| Sep 12, 2025 | 47.00 | 48.00 | 44.00 | 46.00 | 46.00 | - | 15,840,000 |
| Sep 11, 2025 | 42.00 | 46.00 | 40.00 | 46.00 | 46.00 | 9.52% | 26,220,700 |
| Sep 10, 2025 | 41.00 | 44.00 | 40.00 | 42.00 | 42.00 | -4.55% | 35,046,900 |
| Sep 9, 2025 | 52.00 | 52.00 | 44.00 | 44.00 | 44.00 | -8.33% | 29,236,600 |
| Sep 8, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 9.09% | 6,009,000 |
| Sep 4, 2025 | 41.00 | 44.00 | 41.00 | 44.00 | 44.00 | 10.00% | 8,841,600 |
| Sep 3, 2025 | 38.00 | 40.00 | 38.00 | 40.00 | 40.00 | 8.11% | 13,531,400 |
| Sep 2, 2025 | 35.00 | 37.00 | 33.00 | 37.00 | 37.00 | 8.82% | 19,801,000 |
| Sep 1, 2025 | 33.00 | 37.00 | 32.00 | 34.00 | 34.00 | -2.86% | 52,329,100 |
| Aug 29, 2025 | 40.00 | 40.00 | 34.00 | 35.00 | 35.00 | -5.41% | 49,557,300 |
| Aug 28, 2025 | 37.00 | 37.00 | 33.00 | 37.00 | 37.00 | 8.82% | 27,846,800 |
| Aug 27, 2025 | 33.00 | 34.00 | 30.00 | 34.00 | 34.00 | 9.68% | 20,000,400 |
| Aug 26, 2025 | 30.00 | 31.00 | 29.00 | 31.00 | 31.00 | 6.90% | 17,624,700 |
| Aug 25, 2025 | 29.00 | 30.00 | 28.00 | 29.00 | 29.00 | - | 12,118,900 |
| Aug 22, 2025 | 30.00 | 30.00 | 28.00 | 29.00 | 29.00 | -3.33% | 2,619,100 |
| Aug 21, 2025 | 30.00 | 30.00 | 28.00 | 30.00 | 30.00 | - | 8,231,900 |
| Aug 20, 2025 | 31.00 | 33.00 | 28.00 | 30.00 | 30.00 | -3.23% | 25,937,600 |
| Aug 19, 2025 | 32.00 | 32.00 | 29.00 | 31.00 | 31.00 | -3.13% | 17,202,700 |
| Aug 15, 2025 | 31.00 | 33.00 | 29.00 | 32.00 | 32.00 | 6.67% | 18,571,400 |
| Aug 14, 2025 | 28.00 | 30.00 | 26.00 | 30.00 | 30.00 | 7.14% | 32,788,000 |
| Aug 13, 2025 | 29.00 | 32.00 | 28.00 | 28.00 | 28.00 | -9.68% | 17,849,100 |
| Aug 12, 2025 | 30.00 | 33.00 | 30.00 | 31.00 | 31.00 | -6.06% | 16,717,800 |
| Aug 11, 2025 | 35.00 | 38.00 | 33.00 | 33.00 | 33.00 | -8.33% | 20,643,200 |
| Aug 8, 2025 | 39.00 | 39.00 | 33.00 | 36.00 | 36.00 | - | 48,543,100 |
| Aug 7, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 9.09% | 9,659,100 |
| Aug 6, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 10.00% | 1,287,500 |
| Aug 5, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 7.14% | 894,600 |
| Aug 4, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 7.69% | 12,977,500 |
| Aug 1, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 8.33% | 5,314,600 |
| Jul 31, 2025 | 23.00 | 24.00 | 23.00 | 24.00 | 24.00 | 9.09% | 2,009,300 |
| Jul 30, 2025 | 22.00 | 22.00 | 20.00 | 22.00 | 22.00 | 10.00% | 18,395,500 |
| Jul 29, 2025 | 20.00 | 20.00 | 19.00 | 20.00 | 20.00 | 5.26% | 12,522,800 |
| Jul 28, 2025 | 18.00 | 19.00 | 18.00 | 19.00 | 19.00 | 5.56% | 11,229,700 |
| Jul 25, 2025 | 17.00 | 18.00 | 17.00 | 18.00 | 18.00 | 5.88% | 27,768,400 |
| Jul 24, 2025 | 17.00 | 18.00 | 17.00 | 17.00 | 17.00 | - | 2,285,400 |
| Jul 23, 2025 | 16.00 | 18.00 | 16.00 | 17.00 | 17.00 | - | 19,846,900 |
| Jul 22, 2025 | 17.00 | 17.00 | 16.00 | 17.00 | 17.00 | - | 2,023,900 |
| Jul 21, 2025 | 17.00 | 17.00 | 16.00 | 17.00 | 17.00 | - | 711,300 |
| Jul 18, 2025 | 17.00 | 17.00 | 16.00 | 17.00 | 17.00 | - | 4,687,600 |
| Jul 17, 2025 | 17.00 | 17.00 | 16.00 | 17.00 | 17.00 | - | 255,500 |
| Jul 16, 2025 | 17.00 | 17.00 | 16.00 | 17.00 | 17.00 | - | 795,900 |