PT Lavender Bina Cendikia Tbk (IDX:BMBL)
Indonesia · Delayed Price · Currency is IDR 39.00
-1.00 (-2.50%)
Apr 30, 2026, 4:04 PM WIB
IDX:BMBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 39.00 | 41.00 | 38.00 | 39.00 | 39.00 | -2.50% | 9,878,900 |
| Apr 29, 2026 | 39.00 | 41.00 | 39.00 | 40.00 | 40.00 | 2.56% | 8,042,100 |
| Apr 28, 2026 | 40.00 | 44.00 | 38.00 | 39.00 | 39.00 | -2.50% | 16,889,100 |
| Apr 27, 2026 | 38.00 | 40.00 | 37.00 | 40.00 | 40.00 | 8.11% | 20,292,700 |
| Apr 24, 2026 | 40.00 | 41.00 | 36.00 | 37.00 | 37.00 | -7.50% | 15,081,000 |
| Apr 23, 2026 | 41.00 | 42.00 | 38.00 | 40.00 | 40.00 | - | 18,523,900 |
| Apr 22, 2026 | 38.00 | 40.00 | 37.00 | 40.00 | 40.00 | 5.26% | 9,454,000 |
| Apr 21, 2026 | 38.00 | 38.00 | 36.00 | 38.00 | 38.00 | 2.70% | 11,140,500 |
| Apr 20, 2026 | 40.00 | 41.00 | 36.00 | 37.00 | 37.00 | -5.13% | 26,030,400 |
| Apr 17, 2026 | 38.00 | 39.00 | 35.00 | 39.00 | 39.00 | 8.33% | 43,647,500 |
| Apr 16, 2026 | 34.00 | 36.00 | 33.00 | 36.00 | 36.00 | 9.09% | 30,297,300 |
| Apr 15, 2026 | 33.00 | 34.00 | 31.00 | 33.00 | 33.00 | 3.13% | 16,391,400 |
| Apr 14, 2026 | 33.00 | 33.00 | 31.00 | 32.00 | 32.00 | -3.03% | 3,787,800 |
| Apr 13, 2026 | 33.00 | 33.00 | 31.00 | 33.00 | 33.00 | - | 4,386,000 |
| Apr 10, 2026 | 34.00 | 34.00 | 32.00 | 33.00 | 33.00 | -2.94% | 3,171,300 |
| Apr 9, 2026 | 33.00 | 34.00 | 31.00 | 34.00 | 34.00 | 6.25% | 9,687,600 |
| Apr 8, 2026 | 36.00 | 36.00 | 31.00 | 32.00 | 32.00 | -3.03% | 11,210,300 |
| Apr 7, 2026 | 31.00 | 34.00 | 30.00 | 33.00 | 33.00 | 6.45% | 20,041,500 |
| Apr 6, 2026 | 31.00 | 31.00 | 29.00 | 31.00 | 31.00 | - | 3,345,600 |
| Apr 2, 2026 | 31.00 | 31.00 | 30.00 | 31.00 | 31.00 | - | 4,301,400 |
| Apr 1, 2026 | 31.00 | 32.00 | 30.00 | 31.00 | 31.00 | - | 8,957,200 |
| Mar 31, 2026 | 31.00 | 31.00 | 30.00 | 31.00 | 31.00 | - | 4,476,200 |
| Mar 30, 2026 | 32.00 | 32.00 | 29.00 | 31.00 | 31.00 | -3.13% | 7,223,300 |
| Mar 27, 2026 | 30.00 | 32.00 | 30.00 | 32.00 | 32.00 | 3.23% | 9,333,800 |
| Mar 26, 2026 | 30.00 | 32.00 | 30.00 | 31.00 | 31.00 | -3.13% | 4,806,000 |
| Mar 25, 2026 | 30.00 | 33.00 | 29.00 | 32.00 | 32.00 | 3.23% | 8,585,500 |
| Mar 17, 2026 | 31.00 | 31.00 | 29.00 | 31.00 | 31.00 | - | 3,016,200 |
| Mar 16, 2026 | 30.00 | 31.00 | 28.00 | 31.00 | 31.00 | 3.33% | 7,540,200 |
| Mar 13, 2026 | 31.00 | 31.00 | 29.00 | 30.00 | 30.00 | -3.23% | 9,092,400 |
| Mar 12, 2026 | 31.00 | 32.00 | 29.00 | 31.00 | 31.00 | - | 14,215,900 |
| Mar 11, 2026 | 34.00 | 34.00 | 31.00 | 31.00 | 31.00 | -8.82% | 51,161,700 |
| Mar 10, 2026 | 37.00 | 39.00 | 34.00 | 34.00 | 34.00 | -8.11% | 33,927,400 |
| Mar 9, 2026 | 39.00 | 40.00 | 36.00 | 37.00 | 37.00 | -5.13% | 14,077,300 |
| Mar 6, 2026 | 37.00 | 40.00 | 34.00 | 39.00 | 39.00 | 5.41% | 16,932,400 |
| Mar 5, 2026 | 34.00 | 37.00 | 33.00 | 37.00 | 37.00 | 8.82% | 6,759,400 |
| Mar 4, 2026 | 33.00 | 34.00 | 33.00 | 34.00 | 34.00 | -5.56% | 21,799,100 |
| Mar 3, 2026 | 38.00 | 38.00 | 36.00 | 36.00 | 36.00 | -7.69% | 18,074,100 |
| Mar 2, 2026 | 46.00 | 46.00 | 39.00 | 39.00 | 39.00 | -9.30% | 18,666,000 |
| 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 |