PT Lavender Bina Cendikia Tbk (IDX:BMBL)
Indonesia · Delayed Price · Currency is IDR 28.00
0.00 (0.00%)
Sep 2, 2026, 1:38 PM WIB
IDX:BMBL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 26.00 | 28.00 | 26.00 | 28.00 | 28.00 | 7.69% | 8,279,900 |
| Aug 31, 2026 | 27.00 | 28.00 | 26.00 | 26.00 | 26.00 | -7.14% | 18,790,600 |
| Aug 28, 2026 | 28.00 | 29.00 | 27.00 | 28.00 | 28.00 | - | 7,294,100 |
| Aug 27, 2026 | 27.00 | 28.00 | 26.00 | 28.00 | 28.00 | 7.69% | 33,847,200 |
| Aug 26, 2026 | 26.00 | 27.00 | 26.00 | 26.00 | 26.00 | -3.70% | 5,931,600 |
| Aug 24, 2026 | 26.00 | 27.00 | 26.00 | 27.00 | 27.00 | - | 13,529,300 |
| Aug 21, 2026 | 28.00 | 28.00 | 25.00 | 27.00 | 27.00 | - | 13,942,500 |
| Aug 20, 2026 | 30.00 | 30.00 | 27.00 | 27.00 | 27.00 | -10.00% | 75,792,900 |
| Aug 19, 2026 | 31.00 | 31.00 | 29.00 | 30.00 | 30.00 | -3.23% | 14,363,800 |
| Aug 18, 2026 | 31.00 | 32.00 | 29.00 | 31.00 | 31.00 | -3.13% | 7,622,300 |
| Aug 14, 2026 | 32.00 | 32.00 | 30.00 | 32.00 | 32.00 | - | 2,395,100 |
| Aug 13, 2026 | 31.00 | 32.00 | 30.00 | 32.00 | 32.00 | - | 655,000 |
| Aug 12, 2026 | 32.00 | 32.00 | 30.00 | 32.00 | 32.00 | - | 929,000 |
| Aug 11, 2026 | 31.00 | 32.00 | 30.00 | 32.00 | 32.00 | - | 2,797,100 |
| Aug 10, 2026 | 29.00 | 32.00 | 29.00 | 32.00 | 32.00 | - | 1,556,600 |
| Aug 7, 2026 | 30.00 | 32.00 | 30.00 | 32.00 | 32.00 | - | 2,178,300 |
| Aug 6, 2026 | 33.00 | 33.00 | 31.00 | 32.00 | 32.00 | -3.03% | 13,835,500 |
| Aug 5, 2026 | 32.00 | 33.00 | 32.00 | 33.00 | 33.00 | - | 1,230,200 |
| Aug 4, 2026 | 33.00 | 33.00 | 32.00 | 33.00 | 33.00 | - | 4,101,700 |
| Aug 3, 2026 | 31.00 | 34.00 | 31.00 | 33.00 | 33.00 | - | 5,870,300 |
| Jul 31, 2026 | 32.00 | 33.00 | 31.00 | 33.00 | 33.00 | 3.13% | 7,408,500 |
| Jul 30, 2026 | 32.00 | 33.00 | 31.00 | 32.00 | 32.00 | - | 3,491,000 |
| Jul 29, 2026 | 32.00 | 32.00 | 30.00 | 32.00 | 32.00 | - | 8,273,400 |
| Jul 28, 2026 | 31.00 | 32.00 | 31.00 | 32.00 | 32.00 | - | 1,522,700 |
| Jul 27, 2026 | 31.00 | 32.00 | 30.00 | 32.00 | 32.00 | 3.23% | 3,188,900 |
| Jul 24, 2026 | 32.00 | 33.00 | 31.00 | 31.00 | 31.00 | -6.06% | 2,654,300 |
| Jul 23, 2026 | 31.00 | 34.00 | 30.00 | 33.00 | 33.00 | 3.13% | 9,396,700 |
| Jul 22, 2026 | 33.00 | 34.00 | 31.00 | 32.00 | 32.00 | -3.03% | 5,210,400 |
| Jul 21, 2026 | 32.00 | 34.00 | 29.00 | 33.00 | 33.00 | 6.45% | 39,886,200 |
| Jul 20, 2026 | 29.00 | 31.00 | 29.00 | 31.00 | 31.00 | 6.90% | 5,711,700 |
| Jul 17, 2026 | 29.00 | 30.00 | 29.00 | 29.00 | 29.00 | -3.33% | 780,500 |
| Jul 16, 2026 | 30.00 | 30.00 | 29.00 | 30.00 | 30.00 | - | 568,400 |
| Jul 15, 2026 | 30.00 | 31.00 | 29.00 | 30.00 | 30.00 | -3.23% | 2,963,900 |
| Jul 14, 2026 | 31.00 | 31.00 | 30.00 | 31.00 | 31.00 | - | 2,886,400 |
| Jul 13, 2026 | 31.00 | 32.00 | 29.00 | 31.00 | 31.00 | - | 4,996,400 |
| Jul 10, 2026 | 32.00 | 32.00 | 30.00 | 31.00 | 31.00 | - | 4,576,700 |
| Jul 9, 2026 | 32.00 | 32.00 | 30.00 | 31.00 | 31.00 | -3.13% | 739,000 |
| Jul 8, 2026 | 32.00 | 32.00 | 30.00 | 32.00 | 32.00 | - | 1,256,500 |
| Jul 7, 2026 | 32.00 | 32.00 | 31.00 | 32.00 | 32.00 | - | 882,100 |
| Jul 6, 2026 | 31.00 | 33.00 | 31.00 | 32.00 | 32.00 | -3.03% | 2,473,500 |
| Jul 3, 2026 | 32.00 | 33.00 | 31.00 | 33.00 | 33.00 | - | 789,200 |
| Jul 2, 2026 | 31.00 | 33.00 | 30.00 | 33.00 | 33.00 | 6.45% | 1,180,700 |
| Jul 1, 2026 | 32.00 | 33.00 | 30.00 | 31.00 | 31.00 | -3.13% | 3,871,600 |
| Jun 30, 2026 | 34.00 | 34.00 | 30.00 | 32.00 | 32.00 | -3.03% | 5,338,200 |
| Jun 29, 2026 | 34.00 | 34.00 | 32.00 | 33.00 | 33.00 | -2.94% | 5,001,200 |
| Jun 26, 2026 | 32.00 | 34.00 | 31.00 | 34.00 | 34.00 | 6.25% | 9,471,200 |
| Jun 25, 2026 | 31.00 | 32.00 | 29.00 | 32.00 | 32.00 | 3.23% | 3,898,700 |
| Jun 24, 2026 | 32.00 | 32.00 | 29.00 | 31.00 | 31.00 | -3.13% | 3,530,200 |
| Jun 23, 2026 | 31.00 | 32.00 | 30.00 | 32.00 | 32.00 | 3.23% | 1,681,600 |
| Jun 22, 2026 | 33.00 | 33.00 | 31.00 | 31.00 | 31.00 | -6.06% | 3,488,400 |