PT Lavender Bina Cendikia Tbk (IDX:BMBL)
Indonesia · Delayed Price · Currency is IDR 31.00
0.00 (0.00%)
Oct 9, 2026, 4:00 PM WIB
IDX:BMBL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 30.00 | 31.00 | 30.00 | 31.00 | 31.00 | - | 9,910,500 |
| Oct 8, 2026 | 32.00 | 32.00 | 29.00 | 31.00 | 31.00 | -3.13% | 22,099,200 |
| Oct 7, 2026 | 31.00 | 33.00 | 29.00 | 32.00 | 32.00 | 3.23% | 26,011,100 |
| Oct 6, 2026 | 30.00 | 31.00 | 29.00 | 31.00 | 31.00 | 3.33% | 4,274,900 |
| Oct 5, 2026 | 30.00 | 30.00 | 29.00 | 30.00 | 30.00 | - | 1,073,800 |
| Oct 2, 2026 | 30.00 | 31.00 | 29.00 | 30.00 | 30.00 | - | 5,635,400 |
| Oct 1, 2026 | 32.00 | 33.00 | 30.00 | 30.00 | 30.00 | -6.25% | 11,812,900 |
| Sep 30, 2026 | 32.00 | 33.00 | 29.00 | 32.00 | 32.00 | - | 20,620,600 |
| Sep 29, 2026 | 34.00 | 34.00 | 30.00 | 32.00 | 32.00 | 3.23% | 10,513,300 |
| Sep 28, 2026 | 29.00 | 31.00 | 29.00 | 31.00 | 31.00 | 6.90% | 28,957,200 |
| Sep 25, 2026 | 29.00 | 30.00 | 28.00 | 29.00 | 29.00 | -3.33% | 16,437,400 |
| Sep 24, 2026 | 29.00 | 31.00 | 28.00 | 30.00 | 30.00 | 3.45% | 13,218,500 |
| Sep 23, 2026 | 29.00 | 31.00 | 28.00 | 29.00 | 29.00 | - | 56,148,100 |
| Sep 22, 2026 | 30.00 | 30.00 | 28.00 | 29.00 | 29.00 | - | 19,858,300 |
| Sep 21, 2026 | 30.00 | 30.00 | 29.00 | 29.00 | 29.00 | -3.33% | 4,385,700 |
| Sep 18, 2026 | 30.00 | 31.00 | 29.00 | 30.00 | 30.00 | - | 10,906,600 |
| Sep 17, 2026 | 31.00 | 31.00 | 29.00 | 30.00 | 30.00 | -3.23% | 20,997,400 |
| Sep 16, 2026 | 30.00 | 32.00 | 30.00 | 31.00 | 31.00 | - | 19,069,400 |
| Sep 15, 2026 | 31.00 | 33.00 | 30.00 | 31.00 | 31.00 | -3.13% | 10,421,300 |
| Sep 14, 2026 | 29.00 | 33.00 | 29.00 | 32.00 | 32.00 | 6.67% | 25,093,400 |
| Sep 11, 2026 | 31.00 | 31.00 | 29.00 | 30.00 | 30.00 | -3.23% | 6,532,500 |
| Sep 10, 2026 | 36.00 | 36.00 | 30.00 | 31.00 | 31.00 | -6.06% | 170,488,100 |
| Sep 9, 2026 | 31.00 | 33.00 | 31.00 | 33.00 | 33.00 | 10.00% | 73,347,200 |
| Sep 8, 2026 | 28.00 | 30.00 | 28.00 | 30.00 | 30.00 | 7.14% | 47,934,200 |
| Sep 7, 2026 | 28.00 | 29.00 | 27.00 | 28.00 | 28.00 | - | 11,473,200 |
| Sep 4, 2026 | 27.00 | 28.00 | 26.00 | 28.00 | 28.00 | 3.70% | 3,310,800 |
| Sep 3, 2026 | 27.00 | 28.00 | 26.00 | 27.00 | 27.00 | - | 3,797,600 |
| Sep 2, 2026 | 28.00 | 28.00 | 27.00 | 27.00 | 27.00 | -3.57% | 4,601,200 |
| 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 |