PT Lavender Bina Cendikia Tbk (IDX:BMBL)
Indonesia · Delayed Price · Currency is IDR 33.00
-3.00 (-8.33%)
Jun 19, 2026, 4:07 PM WIB
IDX:BMBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 36.00 | 36.00 | 33.00 | 33.00 | 33.00 | -8.33% | 22,155,100 |
| Jun 18, 2026 | 41.00 | 42.00 | 36.00 | 36.00 | 36.00 | -7.69% | 8,252,500 |
| Jun 17, 2026 | 39.00 | 39.00 | 34.00 | 39.00 | 39.00 | 8.33% | 11,117,600 |
| Jun 15, 2026 | 33.00 | 36.00 | 32.00 | 36.00 | 36.00 | 9.09% | 6,706,600 |
| Jun 12, 2026 | 32.00 | 33.00 | 30.00 | 33.00 | 33.00 | 10.00% | 7,110,700 |
| Jun 11, 2026 | 28.00 | 30.00 | 28.00 | 30.00 | 30.00 | 7.14% | 9,107,200 |
| Jun 10, 2026 | 28.00 | 29.00 | 26.00 | 28.00 | 28.00 | 3.70% | 12,128,100 |
| Jun 9, 2026 | 24.00 | 27.00 | 23.00 | 27.00 | 27.00 | 8.00% | 8,458,600 |
| Jun 8, 2026 | 27.00 | 27.00 | 25.00 | 25.00 | 25.00 | -7.41% | 2,720,300 |
| Jun 5, 2026 | 29.00 | 30.00 | 27.00 | 27.00 | 27.00 | -10.00% | 4,643,600 |
| Jun 4, 2026 | 32.00 | 32.00 | 29.00 | 30.00 | 30.00 | -6.25% | 9,119,700 |
| Jun 3, 2026 | 33.00 | 33.00 | 30.00 | 32.00 | 32.00 | -3.03% | 1,933,800 |
| Jun 2, 2026 | 34.00 | 34.00 | 32.00 | 33.00 | 33.00 | - | 1,683,800 |
| May 29, 2026 | 34.00 | 34.00 | 32.00 | 33.00 | 33.00 | -2.94% | 1,930,600 |
| May 26, 2026 | 34.00 | 34.00 | 33.00 | 34.00 | 34.00 | - | 1,812,300 |
| May 25, 2026 | 32.00 | 35.00 | 31.00 | 34.00 | 34.00 | 6.25% | 5,041,100 |
| May 22, 2026 | 31.00 | 32.00 | 30.00 | 32.00 | 32.00 | -3.03% | 2,017,700 |
| May 21, 2026 | 32.00 | 33.00 | 30.00 | 33.00 | 33.00 | - | 3,156,000 |
| May 20, 2026 | 34.00 | 35.00 | 31.00 | 33.00 | 33.00 | -2.94% | 3,894,400 |
| May 19, 2026 | 33.00 | 35.00 | 33.00 | 34.00 | 34.00 | 3.03% | 2,768,600 |
| May 18, 2026 | 34.00 | 35.00 | 32.00 | 33.00 | 33.00 | -2.94% | 5,417,500 |
| May 13, 2026 | 35.00 | 36.00 | 33.00 | 34.00 | 34.00 | -2.86% | 7,386,100 |
| May 12, 2026 | 38.00 | 38.00 | 34.00 | 35.00 | 35.00 | -5.41% | 7,354,900 |
| May 11, 2026 | 39.00 | 39.00 | 36.00 | 37.00 | 37.00 | -5.13% | 7,272,800 |
| May 8, 2026 | 39.00 | 39.00 | 37.00 | 39.00 | 39.00 | - | 1,940,600 |
| May 7, 2026 | 39.00 | 39.00 | 38.00 | 39.00 | 39.00 | - | 2,093,500 |
| May 6, 2026 | 39.00 | 39.00 | 38.00 | 39.00 | 39.00 | - | 2,126,600 |
| May 5, 2026 | 40.00 | 40.00 | 37.00 | 39.00 | 39.00 | - | 3,567,000 |
| May 4, 2026 | 39.00 | 40.00 | 37.00 | 39.00 | 39.00 | - | 6,576,500 |
| 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 |