PT Lavender Bina Cendikia Tbk (IDX:BMBL)
Indonesia · Delayed Price · Currency is IDR 43.00
-3.00 (-6.52%)
At close: Feb 27, 2026
IDX:BMBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 44.00 | 46.00 | 43.00 | 43.00 | 43.00 | -6.52% | 9,572,300 |
| Feb 26, 2026 | 50.00 | 50.00 | 46.00 | 46.00 | 46.00 | -8.00% | 12,102,000 |
| Feb 25, 2026 | 49.00 | 50.00 | 47.00 | 50.00 | 50.00 | 2.04% | 4,044,700 |
| Feb 24, 2026 | 50.00 | 52.00 | 48.00 | 49.00 | 49.00 | -2.00% | 6,341,700 |
| Feb 23, 2026 | 48.00 | 50.00 | 44.00 | 50.00 | 50.00 | 4.17% | 15,073,000 |
| Feb 20, 2026 | 48.00 | 52.00 | 48.00 | 48.00 | 48.00 | -9.43% | 31,769,700 |
| Feb 19, 2026 | 58.00 | 58.00 | 53.00 | 53.00 | 53.00 | -8.62% | 47,881,600 |
| Feb 18, 2026 | 60.00 | 63.00 | 55.00 | 58.00 | 58.00 | -3.33% | 39,276,800 |
| Feb 13, 2026 | 61.00 | 62.00 | 58.00 | 60.00 | 60.00 | -1.64% | 10,825,000 |
| Feb 12, 2026 | 59.00 | 64.00 | 57.00 | 61.00 | 61.00 | 3.39% | 43,763,000 |
| Feb 11, 2026 | 59.00 | 61.00 | 57.00 | 59.00 | 59.00 | - | 19,670,100 |
| Feb 10, 2026 | 59.00 | 62.00 | 57.00 | 59.00 | 59.00 | - | 14,192,600 |
| Feb 9, 2026 | 60.00 | 61.00 | 57.00 | 59.00 | 59.00 | -1.67% | 11,293,400 |
| Feb 6, 2026 | 55.00 | 60.00 | 55.00 | 60.00 | 60.00 | 1.69% | 4,691,900 |
| Feb 5, 2026 | 61.00 | 62.00 | 58.00 | 59.00 | 59.00 | -1.67% | 4,095,800 |
| Feb 4, 2026 | 60.00 | 61.00 | 56.00 | 60.00 | 60.00 | -1.64% | 9,443,300 |
| Feb 3, 2026 | 56.00 | 62.00 | 53.00 | 61.00 | 61.00 | 5.17% | 11,605,600 |
| Feb 2, 2026 | 64.00 | 65.00 | 58.00 | 58.00 | 58.00 | -9.38% | 10,087,800 |
| Jan 30, 2026 | 63.00 | 65.00 | 61.00 | 64.00 | 64.00 | 1.59% | 17,724,400 |
| Jan 29, 2026 | 62.00 | 64.00 | 56.00 | 63.00 | 63.00 | 1.61% | 16,588,400 |
| Jan 28, 2026 | 60.00 | 62.00 | 54.00 | 62.00 | 62.00 | 3.33% | 16,825,200 |
| Jan 27, 2026 | 61.00 | 61.00 | 56.00 | 60.00 | 60.00 | - | 4,810,200 |
| Jan 26, 2026 | 63.00 | 65.00 | 59.00 | 60.00 | 60.00 | -3.23% | 10,727,800 |
| Jan 23, 2026 | 64.00 | 67.00 | 60.00 | 62.00 | 62.00 | -4.62% | 7,713,500 |
| Jan 22, 2026 | 66.00 | 66.00 | 62.00 | 65.00 | 65.00 | -1.52% | 13,551,800 |
| Jan 21, 2026 | 70.00 | 70.00 | 61.00 | 66.00 | 66.00 | -1.49% | 35,440,300 |
| Jan 20, 2026 | 67.00 | 67.00 | 61.00 | 67.00 | 67.00 | 9.84% | 50,990,400 |
| Jan 19, 2026 | 55.00 | 61.00 | 54.00 | 61.00 | 61.00 | 8.93% | 15,323,200 |
| Jan 15, 2026 | 55.00 | 57.00 | 54.00 | 56.00 | 56.00 | 1.82% | 13,152,100 |
| Jan 14, 2026 | 53.00 | 56.00 | 53.00 | 55.00 | 55.00 | 3.77% | 9,792,300 |
| Jan 13, 2026 | 54.00 | 55.00 | 53.00 | 53.00 | 53.00 | -1.85% | 3,458,800 |
| Jan 12, 2026 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | - | 11,450,600 |
| Jan 9, 2026 | 54.00 | 55.00 | 52.00 | 54.00 | 54.00 | - | 5,573,800 |
| Jan 8, 2026 | 54.00 | 54.00 | 52.00 | 54.00 | 54.00 | 3.85% | 5,520,300 |
| Jan 7, 2026 | 52.00 | 55.00 | 51.00 | 52.00 | 52.00 | -3.70% | 11,019,400 |
| Jan 6, 2026 | 58.00 | 58.00 | 52.00 | 54.00 | 54.00 | 1.89% | 4,579,900 |
| Jan 5, 2026 | 57.00 | 57.00 | 52.00 | 53.00 | 53.00 | -7.02% | 21,481,200 |
| Jan 2, 2026 | 54.00 | 57.00 | 53.00 | 57.00 | 57.00 | 5.56% | 6,426,300 |
| Dec 30, 2025 | 54.00 | 56.00 | 52.00 | 54.00 | 54.00 | - | 2,540,400 |
| Dec 29, 2025 | 53.00 | 55.00 | 52.00 | 54.00 | 54.00 | 1.89% | 2,894,100 |
| Dec 24, 2025 | 52.00 | 57.00 | 50.00 | 53.00 | 53.00 | 1.92% | 19,409,700 |
| Dec 23, 2025 | 51.00 | 53.00 | 50.00 | 52.00 | 52.00 | - | 3,462,900 |
| Dec 22, 2025 | 55.00 | 55.00 | 51.00 | 52.00 | 52.00 | -3.70% | 3,287,100 |
| Dec 19, 2025 | 60.00 | 60.00 | 54.00 | 54.00 | 54.00 | -8.47% | 10,266,700 |
| Dec 18, 2025 | 62.00 | 63.00 | 57.00 | 59.00 | 59.00 | -3.28% | 11,223,900 |
| Dec 17, 2025 | 56.00 | 61.00 | 56.00 | 61.00 | 61.00 | 8.93% | 19,195,600 |
| Dec 16, 2025 | 52.00 | 56.00 | 51.00 | 56.00 | 56.00 | 9.80% | 15,619,700 |
| Dec 15, 2025 | 55.00 | 55.00 | 50.00 | 51.00 | 51.00 | -5.56% | 10,670,900 |
| Dec 12, 2025 | 59.00 | 59.00 | 54.00 | 54.00 | 54.00 | -8.47% | 20,809,600 |
| Dec 11, 2025 | 65.00 | 65.00 | 59.00 | 59.00 | 59.00 | -9.23% | 43,362,100 |