PT Lavender Bina Cendikia Tbk (IDX:BMBL)
Indonesia · Delayed Price · Currency is IDR 36.00
+1.00 (2.78%)
Aug 8, 2025, 3:49 PM WIB
IDX:BMBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 15, 2025 | 16.00 | 17.00 | 16.00 | 17.00 | 17.00 | - | 1,082,200 |
| Jul 14, 2025 | 17.00 | 17.00 | 16.00 | 17.00 | 17.00 | 6.25% | 461,100 |
| Jul 11, 2025 | 16.00 | 16.00 | 15.00 | 16.00 | 16.00 | 6.67% | 6,550,500 |
| Jul 10, 2025 | 17.00 | 17.00 | 15.00 | 15.00 | 15.00 | -6.25% | 32,212,700 |
| Jul 9, 2025 | 17.00 | 17.00 | 16.00 | 16.00 | 16.00 | -5.88% | 6,114,500 |
| Jul 8, 2025 | 17.00 | 17.00 | 16.00 | 17.00 | 17.00 | - | 369,500 |
| Jul 7, 2025 | 16.00 | 17.00 | 16.00 | 17.00 | 17.00 | 6.25% | 1,690,700 |
| Jul 4, 2025 | 17.00 | 17.00 | 16.00 | 16.00 | 16.00 | - | 36,400 |
| Jul 3, 2025 | 16.00 | 17.00 | 16.00 | 16.00 | 16.00 | - | 531,500 |
| Jul 2, 2025 | 16.00 | 17.00 | 15.00 | 16.00 | 16.00 | - | 386,700 |
| Jul 1, 2025 | 16.00 | 17.00 | 16.00 | 16.00 | 16.00 | - | 580,500 |
| Jun 30, 2025 | 17.00 | 17.00 | 16.00 | 16.00 | 16.00 | - | 790,500 |
| Jun 26, 2025 | 16.00 | 17.00 | 15.00 | 16.00 | 16.00 | - | 4,921,500 |
| Jun 25, 2025 | 16.00 | 17.00 | 16.00 | 16.00 | 16.00 | - | 122,600 |
| Jun 24, 2025 | 16.00 | 17.00 | 15.00 | 16.00 | 16.00 | - | 238,000 |
| Jun 23, 2025 | 17.00 | 17.00 | 15.00 | 16.00 | 16.00 | - | 5,501,400 |
| Jun 20, 2025 | 16.00 | 17.00 | 16.00 | 16.00 | 16.00 | -5.88% | 5,395,600 |
| Jun 19, 2025 | 17.00 | 17.00 | 16.00 | 17.00 | 17.00 | 6.25% | 5,355,700 |
| Jun 18, 2025 | 17.00 | 17.00 | 16.00 | 16.00 | 16.00 | -5.88% | 385,000 |
| Jun 17, 2025 | 17.00 | 17.00 | 16.00 | 17.00 | 17.00 | - | 882,300 |
| Jun 16, 2025 | 17.00 | 17.00 | 16.00 | 17.00 | 17.00 | - | 15,147,500 |
| Jun 13, 2025 | 16.00 | 17.00 | 15.00 | 17.00 | 17.00 | 6.25% | 5,524,400 |
| Jun 12, 2025 | 17.00 | 18.00 | 16.00 | 16.00 | 16.00 | -5.88% | 6,944,000 |
| Jun 11, 2025 | 17.00 | 17.00 | 16.00 | 17.00 | 17.00 | 6.25% | 8,173,300 |
| Jun 10, 2025 | 17.00 | 17.00 | 16.00 | 16.00 | 16.00 | -5.88% | 1,121,600 |
| Jun 5, 2025 | 17.00 | 17.00 | 16.00 | 17.00 | 17.00 | - | 351,900 |
| Jun 4, 2025 | 17.00 | 18.00 | 16.00 | 17.00 | 17.00 | - | 1,563,500 |
| Jun 3, 2025 | 18.00 | 18.00 | 17.00 | 17.00 | 17.00 | -5.56% | 3,274,000 |
| Jun 2, 2025 | 18.00 | 18.00 | 17.00 | 18.00 | 18.00 | - | 6,291,300 |
| May 28, 2025 | 17.00 | 18.00 | 17.00 | 18.00 | 18.00 | 5.88% | 1,671,400 |
| May 27, 2025 | 18.00 | 18.00 | 17.00 | 17.00 | 17.00 | -5.56% | 1,113,900 |
| May 26, 2025 | 18.00 | 18.00 | 17.00 | 18.00 | 18.00 | - | 9,314,800 |