PT Lavender Bina Cendikia Tbk(ID:BMBL)
Rp21.00+1.00 (+5.00%)
ID:BMBL
PT Lavender Bina Cendikia Tbk historical prices
Rp21.00
At close:+1.00 (+5.00%)
PT Lavender Bina Cendikia Tbk (BMBL) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 21.00 | 21.00 | 20.00 | 21.00 | 21.00 | +5.00% | 981,400 | 0.06 |
| Nov 10, 2026 | 20.00 | 21.00 | 20.00 | 20.00 | 20.00 | -4.76% | 1,582,800 | 0.09 |
| Nov 09, 2026 | 21.00 | 21.00 | 20.00 | 21.00 | 21.00 | 0.00% | 1,317,000 | 0.08 |
| Nov 06, 2026 | 21.00 | 21.00 | 20.00 | 21.00 | 21.00 | 0.00% | 3,186,300 | 0.19 |
| Nov 05, 2026 | 20.00 | 21.00 | 19.00 | 21.00 | 21.00 | +5.00% | 3,394,400 | 0.20 |
| Nov 04, 2026 | 18.00 | 20.00 | 18.00 | 20.00 | 20.00 | 0.00% | 2,118,500 | 0.12 |
| Nov 03, 2026 | 21.00 | 22.00 | 20.00 | 20.00 | 20.00 | -9.09% | 10,663,500 | 0.63 |
| Nov 02, 2026 | 21.00 | 22.00 | 20.00 | 22.00 | 22.00 | 0.00% | 9,715,500 | 0.57 |
| Oct 30, 2026 | 23.00 | 23.00 | 21.00 | 22.00 | 22.00 | -4.35% | 18,113,300 | 1.08 |
| Oct 29, 2026 | 25.00 | 25.00 | 23.00 | 23.00 | 23.00 | -8.00% | 13,931,300 | 0.84 |
| Oct 28, 2026 | 26.00 | 26.00 | 24.00 | 25.00 | 25.00 | -3.85% | 16,521,199 | 1.01 |
| Oct 27, 2026 | 28.00 | 28.00 | 26.00 | 26.00 | 26.00 | -7.14% | 11,260,300 | 0.69 |
| Oct 26, 2026 | 28.00 | 28.00 | 27.00 | 28.00 | 28.00 | 0.00% | 11,152,400 | 0.69 |
| Oct 23, 2026 | 29.00 | 29.00 | 27.00 | 28.00 | 28.00 | 0.00% | 8,763,100 | 0.54 |
| Oct 22, 2026 | 29.00 | 29.00 | 27.00 | 28.00 | 28.00 | -3.45% | 8,263,800 | 0.51 |
| Oct 21, 2026 | 27.00 | 29.00 | 26.00 | 29.00 | 29.00 | +7.41% | 12,246,400 | 0.77 |
| Oct 20, 2026 | 25.00 | 27.00 | 23.00 | 27.00 | 27.00 | +8.00% | 20,903,800 | 1.33 |
| Oct 19, 2026 | 27.00 | 27.00 | 25.00 | 25.00 | 25.00 | -7.41% | 3,906,800 | 0.25 |
| Oct 16, 2026 | 27.00 | 28.00 | 27.00 | 27.00 | 27.00 | -10.00% | 8,537,900 | 0.53 |
| Oct 15, 2026 | 30.00 | 31.00 | 29.00 | 30.00 | 30.00 | 0.00% | 10,362,700 | 0.64 |
| Oct 14, 2026 | 32.00 | 32.00 | 29.00 | 30.00 | 30.00 | 0.00% | 2,537,800 | 0.16 |
| Oct 13, 2026 | 30.00 | 31.00 | 29.00 | 30.00 | 30.00 | 0.00% | 10,620,900 | 0.66 |
| Oct 12, 2026 | 30.00 | 32.00 | 29.00 | 30.00 | 30.00 | -3.23% | 25,245,600 | 1.61 |
| Oct 09, 2026 | 30.00 | 31.00 | 29.00 | 31.00 | 31.00 | 0.00% | 9,892,900 | 0.64 |
| Oct 08, 2026 | 32.00 | 32.00 | 29.00 | 31.00 | 31.00 | -3.13% | 22,099,200 | 1.45 |
| Oct 07, 2026 | 31.00 | 33.00 | 29.00 | 32.00 | 32.00 | +3.23% | 26,011,100 | 1.74 |
| Oct 06, 2026 | 30.00 | 31.00 | 29.00 | 31.00 | 31.00 | +3.33% | 4,274,900 | 0.29 |
| Oct 05, 2026 | 30.00 | 30.00 | 29.00 | 30.00 | 30.00 | 0.00% | 1,073,800 | 0.07 |
| Oct 02, 2026 | 30.00 | 31.00 | 29.00 | 30.00 | 30.00 | 0.00% | 5,635,400 | 0.38 |
| Oct 01, 2026 | 32.00 | 33.00 | 30.00 | 30.00 | 30.00 | -6.25% | 11,812,900 | 0.81 |
| Sep 30, 2026 | 32.00 | 33.00 | 29.00 | 32.00 | 32.00 | 0.00% | 20,620,600 | 1.44 |
| Sep 29, 2026 | 34.00 | 34.00 | 30.00 | 32.00 | 32.00 | +3.23% | 10,513,300 | 0.74 |
| Sep 28, 2026 | 29.00 | 31.00 | 29.00 | 31.00 | 31.00 | +6.90% | 28,957,200 | 2.10 |
| Sep 25, 2026 | 29.00 | 30.00 | 28.00 | 29.00 | 29.00 | -3.33% | 16,437,400 | 1.21 |
| Sep 24, 2026 | 29.00 | 31.00 | 28.00 | 30.00 | 30.00 | +3.45% | 13,218,500 | 0.98 |
| Sep 23, 2026 | 29.00 | 31.00 | 28.00 | 29.00 | 29.00 | 0.00% | 56,148,100 | 4.41 |
| Sep 22, 2026 | 30.00 | 30.00 | 28.00 | 29.00 | 29.00 | 0.00% | 19,858,300 | 1.59 |
| Sep 21, 2026 | 30.00 | 30.00 | 29.00 | 29.00 | 29.00 | -3.33% | 4,385,700 | 0.35 |
| Sep 18, 2026 | 30.00 | 31.00 | 29.00 | 30.00 | 30.00 | 0.00% | 10,906,600 | 0.89 |
| Sep 17, 2026 | 31.00 | 31.00 | 29.00 | 30.00 | 30.00 | -3.23% | 20,997,400 | 1.74 |
| Sep 16, 2026 | 30.00 | 32.00 | 30.00 | 31.00 | 31.00 | 0.00% | 19,069,400 | 1.58 |
| Sep 15, 2026 | 31.00 | 33.00 | 30.00 | 31.00 | 31.00 | -3.13% | 10,421,300 | 0.86 |
| Sep 14, 2026 | 29.00 | 33.00 | 29.00 | 32.00 | 32.00 | +6.67% | 25,093,400 | 2.12 |
| Sep 11, 2026 | 31.00 | 31.00 | 29.00 | 30.00 | 30.00 | -3.23% | 6,532,500 | 0.56 |
| Sep 10, 2026 | 36.00 | 36.00 | 30.00 | 31.00 | 31.00 | -6.06% | 170,488,100 | 18.69 |
| Sep 09, 2026 | 31.00 | 33.00 | 31.00 | 33.00 | 33.00 | +10.00% | 73,347,200 | 9.09 |
| Sep 08, 2026 | 28.00 | 30.00 | 28.00 | 30.00 | 30.00 | +7.14% | 47,934,200 | 6.43 |
| Sep 07, 2026 | 28.00 | 29.00 | 27.00 | 28.00 | 28.00 | 0.00% | 11,473,200 | 1.54 |
| Sep 04, 2026 | 27.00 | 28.00 | 26.00 | 28.00 | 28.00 | +3.70% | 3,310,800 | 0.44 |
| Sep 03, 2026 | 27.00 | 28.00 | 26.00 | 27.00 | 27.00 | 0.00% | 3,797,600 | 0.50 |
