Price History - BMBL

Kembali ke Company
Ticker: BMBL
Company: PT Lavender Bina Cendikia Tbk
Date Open High Low Close Volume Value
18-May-2026 34.00 35.00 32.00 33.00 5,417,500 0
15-May-2026 34.00 34.00 34.00 34.00 0 0
14-May-2026 34.00 34.00 34.00 34.00 0 0
13-May-2026 35.00 36.00 33.00 34.00 7,386,100 0
12-May-2026 38.00 38.00 34.00 35.00 7,354,900 0
11-May-2026 39.00 39.00 36.00 37.00 7,272,800 0
08-May-2026 39.00 39.00 37.00 39.00 1,940,600 0
07-May-2026 39.00 39.00 38.00 39.00 2,093,500 0
06-May-2026 39.00 39.00 38.00 39.00 2,126,600 0
05-May-2026 40.00 40.00 37.00 39.00 3,567,000 0
04-May-2026 39.00 40.00 37.00 39.00 6,576,500 0
30-Apr-2026 39.00 41.00 38.00 39.00 9,878,900 0
29-Apr-2026 39.00 41.00 39.00 40.00 8,042,100 0
28-Apr-2026 40.00 44.00 38.00 39.00 16,889,100 0
27-Apr-2026 38.00 40.00 37.00 40.00 20,292,700 0
24-Apr-2026 40.00 41.00 36.00 37.00 15,081,000 0
23-Apr-2026 41.00 42.00 38.00 40.00 18,523,900 0
22-Apr-2026 38.00 40.00 37.00 40.00 9,454,000 0
21-Apr-2026 38.00 38.00 36.00 38.00 11,140,500 0
20-Apr-2026 40.00 41.00 36.00 37.00 26,030,400 0
17-Apr-2026 38.00 39.00 35.00 39.00 43,647,500 0
16-Apr-2026 34.00 36.00 33.00 36.00 30,297,300 0
15-Apr-2026 33.00 34.00 31.00 33.00 16,391,400 0
14-Apr-2026 33.00 33.00 31.00 32.00 3,787,800 0
13-Apr-2026 33.00 33.00 31.00 33.00 4,386,000 0
10-Apr-2026 34.00 34.00 32.00 33.00 3,171,300 0
09-Apr-2026 33.00 34.00 31.00 34.00 9,687,600 0
08-Apr-2026 36.00 36.00 31.00 32.00 11,210,300 0
07-Apr-2026 31.00 34.00 30.00 33.00 20,041,500 0
06-Apr-2026 31.00 31.00 29.00 31.00 3,345,600 0
02-Apr-2026 31.00 31.00 30.00 31.00 4,301,400 0
01-Apr-2026 31.00 32.00 30.00 31.00 8,957,200 0
31-Mar-2026 31.00 31.00 30.00 31.00 4,476,200 0
30-Mar-2026 32.00 32.00 29.00 31.00 7,223,300 0
27-Mar-2026 30.00 32.00 30.00 32.00 9,333,800 0
26-Mar-2026 30.00 32.00 30.00 31.00 4,806,000 0
25-Mar-2026 30.00 33.00 29.00 32.00 8,585,500 0
17-Mar-2026 31.00 31.00 29.00 31.00 3,016,200 0
16-Mar-2026 30.00 31.00 28.00 31.00 7,540,200 0
13-Mar-2026 31.00 31.00 29.00 30.00 9,092,400 0
12-Mar-2026 31.00 32.00 29.00 31.00 14,215,900 0
11-Mar-2026 34.00 34.00 31.00 31.00 51,161,600 0
10-Mar-2026 37.00 39.00 34.00 34.00 33,927,400 0
09-Mar-2026 39.00 40.00 36.00 37.00 14,077,300 0
06-Mar-2026 37.00 40.00 34.00 39.00 16,932,400 0
05-Mar-2026 34.00 37.00 33.00 37.00 6,759,400 0
04-Mar-2026 33.00 34.00 33.00 34.00 21,799,100 0
03-Mar-2026 38.00 38.00 36.00 36.00 18,074,100 0
02-Mar-2026 46.00 46.00 39.00 39.00 18,666,000 0
27-Feb-2026 44.00 46.00 43.00 43.00 9,572,300 0
26-Feb-2026 50.00 50.00 46.00 46.00 12,102,000 0
25-Feb-2026 49.00 50.00 47.00 50.00 4,044,700 0
24-Feb-2026 50.00 52.00 48.00 49.00 6,341,700 0
23-Feb-2026 48.00 50.00 44.00 50.00 14,992,400 0
20-Feb-2026 48.00 52.00 48.00 48.00 31,769,700 0
19-Feb-2026 58.00 58.00 53.00 53.00 47,881,600 0
18-Feb-2026 60.00 63.00 55.00 58.00 39,276,800 0
13-Feb-2026 61.00 62.00 58.00 60.00 10,825,000 0
12-Feb-2026 59.00 64.00 57.00 61.00 43,763,000 0
11-Feb-2026 59.00 61.00 57.00 59.00 19,670,100 0
10-Feb-2026 59.00 62.00 57.00 59.00 14,192,600 0
09-Feb-2026 60.00 61.00 57.00 59.00 11,293,400 0
06-Feb-2026 55.00 60.00 55.00 60.00 4,691,900 0
05-Feb-2026 61.00 62.00 58.00 59.00 4,095,800 0
04-Feb-2026 60.00 61.00 56.00 60.00 9,443,300 0
03-Feb-2026 56.00 62.00 53.00 61.00 11,605,600 0
02-Feb-2026 64.00 65.00 58.00 58.00 10,087,800 0
30-Jan-2026 63.00 65.00 61.00 64.00 17,724,400 0
29-Jan-2026 62.00 64.00 56.00 63.00 16,588,400 0
28-Jan-2026 60.00 62.00 54.00 62.00 16,825,200 0
27-Jan-2026 61.00 61.00 56.00 60.00 4,810,200 0
26-Jan-2026 63.00 65.00 59.00 60.00 10,727,800 0
23-Jan-2026 64.00 67.00 60.00 62.00 7,713,500 0
22-Jan-2026 66.00 66.00 62.00 65.00 13,551,800 0
21-Jan-2026 70.00 70.00 61.00 66.00 35,440,300 0
20-Jan-2026 67.00 67.00 61.00 67.00 50,990,400 0
19-Jan-2026 55.00 61.00 54.00 61.00 15,323,200 0
15-Jan-2026 55.00 57.00 54.00 56.00 13,152,100 0
14-Jan-2026 53.00 56.00 53.00 55.00 9,792,300 0
13-Jan-2026 54.00 55.00 53.00 53.00 3,458,800 0
12-Jan-2026 54.00 55.00 53.00 54.00 11,450,600 0
09-Jan-2026 54.00 55.00 52.00 54.00 5,573,800 0
08-Jan-2026 54.00 54.00 52.00 54.00 5,520,300 0
07-Jan-2026 52.00 55.00 51.00 52.00 11,019,400 0
06-Jan-2026 58.00 58.00 52.00 54.00 4,579,900 0
05-Jan-2026 57.00 57.00 52.00 53.00 21,481,200 0
02-Jan-2026 54.00 57.00 53.00 57.00 6,426,300 0
30-Dec-2025 54.00 56.00 52.00 54.00 2,540,400 0
29-Dec-2025 53.00 55.00 52.00 54.00 2,894,100 0
24-Dec-2025 52.00 57.00 50.00 53.00 19,409,700 0
23-Dec-2025 51.00 53.00 50.00 52.00 3,462,900 0
22-Dec-2025 55.00 55.00 51.00 52.00 3,287,100 0
19-Dec-2025 60.00 60.00 54.00 54.00 10,266,700 0
18-Dec-2025 62.00 63.00 57.00 59.00 11,223,900 0
17-Dec-2025 56.00 61.00 56.00 61.00 19,195,600 0
16-Dec-2025 52.00 56.00 51.00 56.00 15,619,700 0
15-Dec-2025 55.00 55.00 50.00 51.00 10,670,900 0
12-Dec-2025 59.00 59.00 54.00 54.00 20,809,600 0
11-Dec-2025 65.00 65.00 59.00 59.00 43,362,100 0
10-Dec-2025 72.00 77.00 65.00 65.00 115,378,000 0