PT Lavender Bina Cendikia Tbk BMBL

IDX · Indonesia · Commercial Services

IDR 30.000.00 (0.00%)

Market closed· Oct 2, 2026, 8:49 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 30.00	0.00%	IDR 30.00	IDR 31.00	IDR 29.00	5.64M
2026-10-01	IDR 30.00	-6.25%	IDR 32.00	IDR 33.00	IDR 30.00	11.81M
2026-09-30	IDR 32.00	0.00%	IDR 32.00	IDR 33.00	IDR 29.00	20.62M
2026-09-29	IDR 32.00	+3.23%	IDR 34.00	IDR 34.00	IDR 30.00	10.51M
2026-09-28	IDR 31.00	+6.90%	IDR 29.00	IDR 31.00	IDR 29.00	28.96M
2026-09-25	IDR 29.00	-3.33%	IDR 29.00	IDR 30.00	IDR 28.00	16.44M
2026-09-24	IDR 30.00	+3.45%	IDR 29.00	IDR 31.00	IDR 28.00	13.22M
2026-09-23	IDR 29.00	0.00%	IDR 29.00	IDR 31.00	IDR 28.00	56.15M
2026-09-22	IDR 29.00	0.00%	IDR 30.00	IDR 30.00	IDR 28.00	19.86M
2026-09-21	IDR 29.00	-3.33%	IDR 30.00	IDR 30.00	IDR 29.00	4.39M
2026-09-18	IDR 30.00	0.00%	IDR 30.00	IDR 31.00	IDR 29.00	10.91M
2026-09-17	IDR 30.00	-3.23%	IDR 31.00	IDR 31.00	IDR 29.00	21.00M
2026-09-16	IDR 31.00	0.00%	IDR 30.00	IDR 32.00	IDR 30.00	19.07M
2026-09-15	IDR 31.00	-3.13%	IDR 31.00	IDR 33.00	IDR 30.00	10.42M
2026-09-14	IDR 32.00	+6.67%	IDR 29.00	IDR 33.00	IDR 29.00	25.09M
2026-09-11	IDR 30.00	-3.23%	IDR 31.00	IDR 31.00	IDR 29.00	6.53M
2026-09-10	IDR 31.00	-6.06%	IDR 36.00	IDR 36.00	IDR 30.00	170.49M
2026-09-09	IDR 33.00	+10.00%	IDR 31.00	IDR 33.00	IDR 31.00	73.35M
2026-09-08	IDR 30.00	+7.14%	IDR 28.00	IDR 30.00	IDR 28.00	47.93M
2026-09-07	IDR 28.00	0.00%	IDR 28.00	IDR 29.00	IDR 27.00	11.47M
2026-09-04	IDR 28.00	+3.70%	IDR 27.00	IDR 28.00	IDR 26.00	3.31M
2026-09-03	IDR 27.00	0.00%	IDR 27.00	IDR 28.00	IDR 26.00	3.80M
2026-09-02	IDR 27.00	-3.57%	IDR 28.00	IDR 28.00	IDR 27.00	4.60M
2026-09-01	IDR 28.00	+7.69%	IDR 26.00	IDR 28.00	IDR 26.00	8.28M
2026-08-31	IDR 26.00	-7.14%	IDR 27.00	IDR 28.00	IDR 26.00	18.79M
2026-08-28	IDR 28.00	0.00%	IDR 28.00	IDR 29.00	IDR 27.00	7.29M
2026-08-27	IDR 28.00	+7.69%	IDR 27.00	IDR 28.00	IDR 26.00	33.85M
2026-08-26	IDR 26.00	-3.70%	IDR 26.00	IDR 27.00	IDR 26.00	5.93M
2026-08-24	IDR 27.00	0.00%	IDR 26.00	IDR 27.00	IDR 26.00	13.53M
2026-08-21	IDR 27.00	0.00%	IDR 28.00	IDR 28.00	IDR 25.00	13.94M
2026-08-20	IDR 27.00	-10.00%	IDR 30.00	IDR 30.00	IDR 27.00	75.79M
2026-08-19	IDR 30.00	-3.23%	IDR 31.00	IDR 31.00	IDR 29.00	14.36M
2026-08-18	IDR 31.00	-3.13%	IDR 31.00	IDR 32.00	IDR 29.00	7.62M
2026-08-14	IDR 32.00	0.00%	IDR 32.00	IDR 32.00	IDR 30.00	2.40M
2026-08-13	IDR 32.00	0.00%	IDR 31.00	IDR 32.00	IDR 30.00	655.00K
2026-08-12	IDR 32.00	0.00%	IDR 32.00	IDR 32.00	IDR 30.00	929.00K
2026-08-11	IDR 32.00	0.00%	IDR 31.00	IDR 32.00	IDR 30.00	2.80M
2026-08-10	IDR 32.00	0.00%	IDR 29.00	IDR 32.00	IDR 29.00	1.56M
2026-08-07	IDR 32.00	0.00%	IDR 30.00	IDR 32.00	IDR 30.00	2.18M
2026-08-06	IDR 32.00	-3.03%	IDR 33.00	IDR 33.00	IDR 31.00	13.84M
2026-08-05	IDR 33.00	0.00%	IDR 32.00	IDR 33.00	IDR 32.00	1.23M
2026-08-04	IDR 33.00	0.00%	IDR 33.00	IDR 33.00	IDR 32.00	4.10M
2026-08-03	IDR 33.00	0.00%	IDR 31.00	IDR 34.00	IDR 31.00	5.87M
2026-07-31	IDR 33.00	+3.13%	IDR 32.00	IDR 33.00	IDR 31.00	7.41M
2026-07-30	IDR 32.00	0.00%	IDR 32.00	IDR 33.00	IDR 31.00	3.49M
2026-07-29	IDR 32.00	0.00%	IDR 32.00	IDR 32.00	IDR 30.00	8.27M
2026-07-28	IDR 32.00	0.00%	IDR 31.00	IDR 32.00	IDR 31.00	1.52M
2026-07-27	IDR 32.00	+3.23%	IDR 31.00	IDR 32.00	IDR 30.00	3.19M
2026-07-24	IDR 31.00	-6.06%	IDR 32.00	IDR 33.00	IDR 31.00	2.65M
2026-07-23	IDR 33.00	+3.13%	IDR 31.00	IDR 34.00	IDR 30.00	9.40M
2026-07-22	IDR 32.00	-3.03%	IDR 33.00	IDR 34.00	IDR 31.00	5.21M
2026-07-21	IDR 33.00	+6.45%	IDR 32.00	IDR 34.00	IDR 29.00	39.89M
2026-07-20	IDR 31.00	+6.90%	IDR 29.00	IDR 31.00	IDR 29.00	5.71M
2026-07-17	IDR 29.00	-3.33%	IDR 29.00	IDR 30.00	IDR 29.00	780.50K
2026-07-16	IDR 30.00	0.00%	IDR 30.00	IDR 30.00	IDR 29.00	568.40K
2026-07-15	IDR 30.00	-3.23%	IDR 30.00	IDR 31.00	IDR 29.00	2.96M
2026-07-14	IDR 31.00	0.00%	IDR 31.00	IDR 31.00	IDR 30.00	2.89M
2026-07-13	IDR 31.00	0.00%	IDR 31.00	IDR 32.00	IDR 29.00	5.00M
2026-07-10	IDR 31.00	0.00%	IDR 32.00	IDR 32.00	IDR 30.00	4.58M
2026-07-09	IDR 31.00	-3.13%	IDR 32.00	IDR 32.00	IDR 30.00	739.00K
2026-07-08	IDR 32.00	0.00%	IDR 32.00	IDR 32.00	IDR 30.00	1.26M
2026-07-07	IDR 32.00	0.00%	IDR 32.00	IDR 32.00	IDR 31.00	882.10K
2026-07-06	IDR 32.00	-3.03%	IDR 31.00	IDR 33.00	IDR 31.00	2.47M
2026-07-03	IDR 33.00	0.00%	IDR 32.00	IDR 33.00	IDR 31.00	789.20K
2026-07-02	IDR 33.00	+6.45%	IDR 31.00	IDR 33.00	IDR 30.00	1.18M
2026-07-01	IDR 31.00	-3.13%	IDR 32.00	IDR 33.00	IDR 30.00	3.87M
2026-06-30	IDR 32.00	-3.03%	IDR 34.00	IDR 34.00	IDR 30.00	5.34M
2026-06-29	IDR 33.00	-2.94%	IDR 34.00	IDR 34.00	IDR 32.00	5.00M
2026-06-26	IDR 34.00	+6.25%	IDR 32.00	IDR 34.00	IDR 31.00	9.47M
2026-06-25	IDR 32.00	+3.23%	IDR 31.00	IDR 32.00	IDR 29.00	3.90M
2026-06-24	IDR 31.00	-3.13%	IDR 32.00	IDR 32.00	IDR 29.00	3.53M
2026-06-23	IDR 32.00	+3.23%	IDR 31.00	IDR 32.00	IDR 30.00	1.68M
2026-06-22	IDR 31.00	-6.06%	IDR 33.00	IDR 33.00	IDR 31.00	3.49M
2026-06-19	IDR 33.00	-8.33%	IDR 36.00	IDR 36.00	IDR 33.00	22.16M
2026-06-18	IDR 36.00	-7.69%	IDR 41.00	IDR 42.00	IDR 36.00	8.25M
2026-06-17	IDR 39.00	+8.33%	IDR 39.00	IDR 39.00	IDR 34.00	11.12M
2026-06-15	IDR 36.00	+9.09%	IDR 33.00	IDR 36.00	IDR 32.00	6.71M
2026-06-12	IDR 33.00	+10.00%	IDR 32.00	IDR 33.00	IDR 30.00	7.11M
2026-06-11	IDR 30.00	+7.14%	IDR 28.00	IDR 30.00	IDR 28.00	9.11M
2026-06-10	IDR 28.00	+3.70%	IDR 28.00	IDR 29.00	IDR 26.00	12.13M
2026-06-09	IDR 27.00	+8.00%	IDR 24.00	IDR 27.00	IDR 23.00	8.46M
2026-06-08	IDR 25.00	-7.41%	IDR 27.00	IDR 27.00	IDR 25.00	2.72M
2026-06-05	IDR 27.00	-10.00%	IDR 29.00	IDR 30.00	IDR 27.00	4.64M
2026-06-04	IDR 30.00	-6.25%	IDR 32.00	IDR 32.00	IDR 29.00	9.12M
2026-06-03	IDR 32.00	-3.03%	IDR 33.00	IDR 33.00	IDR 30.00	1.93M
2026-06-02	IDR 33.00	0.00%	IDR 34.00	IDR 34.00	IDR 32.00	1.68M
2026-05-29	IDR 33.00	-2.94%	IDR 34.00	IDR 34.00	IDR 32.00	1.93M
2026-05-28	IDR 34.00	0.00%	IDR 34.00	IDR 34.00	IDR 34.00	0
2026-05-27	IDR 34.00	0.00%	IDR 34.00	IDR 34.00	IDR 34.00	0
2026-05-26	IDR 34.00	0.00%	IDR 34.00	IDR 34.00	IDR 33.00	1.81M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 30.00	0.00%	IDR 30.00	IDR 31.00	IDR 29.00	5.64M
2026-10-01	IDR 30.00	-6.25%	IDR 32.00	IDR 33.00	IDR 30.00	11.81M
2026-09-30	IDR 32.00	0.00%	IDR 32.00	IDR 33.00	IDR 29.00	20.62M
2026-09-29	IDR 32.00	+3.23%	IDR 34.00	IDR 34.00	IDR 30.00	10.51M
2026-09-28	IDR 31.00	+6.90%	IDR 29.00	IDR 31.00	IDR 29.00	28.96M
2026-09-25	IDR 29.00	-3.33%	IDR 29.00	IDR 30.00	IDR 28.00	16.44M
2026-09-24	IDR 30.00	+3.45%	IDR 29.00	IDR 31.00	IDR 28.00	13.22M
2026-09-23	IDR 29.00	0.00%	IDR 29.00	IDR 31.00	IDR 28.00	56.15M
2026-09-22	IDR 29.00	0.00%	IDR 30.00	IDR 30.00	IDR 28.00	19.86M
2026-09-21	IDR 29.00	-3.33%	IDR 30.00	IDR 30.00	IDR 29.00	4.39M
2026-09-18	IDR 30.00	0.00%	IDR 30.00	IDR 31.00	IDR 29.00	10.91M
2026-09-17	IDR 30.00	-3.23%	IDR 31.00	IDR 31.00	IDR 29.00	21.00M
2026-09-16	IDR 31.00	0.00%	IDR 30.00	IDR 32.00	IDR 30.00	19.07M
2026-09-15	IDR 31.00	-3.13%	IDR 31.00	IDR 33.00	IDR 30.00	10.42M
2026-09-14	IDR 32.00	+6.67%	IDR 29.00	IDR 33.00	IDR 29.00	25.09M
2026-09-11	IDR 30.00	-3.23%	IDR 31.00	IDR 31.00	IDR 29.00	6.53M
2026-09-10	IDR 31.00	-6.06%	IDR 36.00	IDR 36.00	IDR 30.00	170.49M
2026-09-09	IDR 33.00	+10.00%	IDR 31.00	IDR 33.00	IDR 31.00	73.35M
2026-09-08	IDR 30.00	+7.14%	IDR 28.00	IDR 30.00	IDR 28.00	47.93M
2026-09-07	IDR 28.00	0.00%	IDR 28.00	IDR 29.00	IDR 27.00	11.47M
2026-09-04	IDR 28.00	+3.70%	IDR 27.00	IDR 28.00	IDR 26.00	3.31M
2026-09-03	IDR 27.00	0.00%	IDR 27.00	IDR 28.00	IDR 26.00	3.80M
2026-09-02	IDR 27.00	-3.57%	IDR 28.00	IDR 28.00	IDR 27.00	4.60M
2026-09-01	IDR 28.00	+7.69%	IDR 26.00	IDR 28.00	IDR 26.00	8.28M
2026-08-31	IDR 26.00	-7.14%	IDR 27.00	IDR 28.00	IDR 26.00	18.79M
2026-08-28	IDR 28.00	0.00%	IDR 28.00	IDR 29.00	IDR 27.00	7.29M
2026-08-27	IDR 28.00	+7.69%	IDR 27.00	IDR 28.00	IDR 26.00	33.85M
2026-08-26	IDR 26.00	-3.70%	IDR 26.00	IDR 27.00	IDR 26.00	5.93M
2026-08-24	IDR 27.00	0.00%	IDR 26.00	IDR 27.00	IDR 26.00	13.53M
2026-08-21	IDR 27.00	0.00%	IDR 28.00	IDR 28.00	IDR 25.00	13.94M
2026-08-20	IDR 27.00	-10.00%	IDR 30.00	IDR 30.00	IDR 27.00	75.79M
2026-08-19	IDR 30.00	-3.23%	IDR 31.00	IDR 31.00	IDR 29.00	14.36M
2026-08-18	IDR 31.00	-3.13%	IDR 31.00	IDR 32.00	IDR 29.00	7.62M
2026-08-14	IDR 32.00	0.00%	IDR 32.00	IDR 32.00	IDR 30.00	2.40M
2026-08-13	IDR 32.00	0.00%	IDR 31.00	IDR 32.00	IDR 30.00	655.00K
2026-08-12	IDR 32.00	0.00%	IDR 32.00	IDR 32.00	IDR 30.00	929.00K
2026-08-11	IDR 32.00	0.00%	IDR 31.00	IDR 32.00	IDR 30.00	2.80M
2026-08-10	IDR 32.00	0.00%	IDR 29.00	IDR 32.00	IDR 29.00	1.56M
2026-08-07	IDR 32.00	0.00%	IDR 30.00	IDR 32.00	IDR 30.00	2.18M
2026-08-06	IDR 32.00	-3.03%	IDR 33.00	IDR 33.00	IDR 31.00	13.84M
2026-08-05	IDR 33.00	0.00%	IDR 32.00	IDR 33.00	IDR 32.00	1.23M
2026-08-04	IDR 33.00	0.00%	IDR 33.00	IDR 33.00	IDR 32.00	4.10M
2026-08-03	IDR 33.00	0.00%	IDR 31.00	IDR 34.00	IDR 31.00	5.87M
2026-07-31	IDR 33.00	+3.13%	IDR 32.00	IDR 33.00	IDR 31.00	7.41M
2026-07-30	IDR 32.00	0.00%	IDR 32.00	IDR 33.00	IDR 31.00	3.49M
2026-07-29	IDR 32.00	0.00%	IDR 32.00	IDR 32.00	IDR 30.00	8.27M
2026-07-28	IDR 32.00	0.00%	IDR 31.00	IDR 32.00	IDR 31.00	1.52M
2026-07-27	IDR 32.00	+3.23%	IDR 31.00	IDR 32.00	IDR 30.00	3.19M
2026-07-24	IDR 31.00	-6.06%	IDR 32.00	IDR 33.00	IDR 31.00	2.65M
2026-07-23	IDR 33.00	+3.13%	IDR 31.00	IDR 34.00	IDR 30.00	9.40M
2026-07-22	IDR 32.00	-3.03%	IDR 33.00	IDR 34.00	IDR 31.00	5.21M
2026-07-21	IDR 33.00	+6.45%	IDR 32.00	IDR 34.00	IDR 29.00	39.89M
2026-07-20	IDR 31.00	+6.90%	IDR 29.00	IDR 31.00	IDR 29.00	5.71M
2026-07-17	IDR 29.00	-3.33%	IDR 29.00	IDR 30.00	IDR 29.00	780.50K
2026-07-16	IDR 30.00	0.00%	IDR 30.00	IDR 30.00	IDR 29.00	568.40K
2026-07-15	IDR 30.00	-3.23%	IDR 30.00	IDR 31.00	IDR 29.00	2.96M
2026-07-14	IDR 31.00	0.00%	IDR 31.00	IDR 31.00	IDR 30.00	2.89M
2026-07-13	IDR 31.00	0.00%	IDR 31.00	IDR 32.00	IDR 29.00	5.00M
2026-07-10	IDR 31.00	0.00%	IDR 32.00	IDR 32.00	IDR 30.00	4.58M
2026-07-09	IDR 31.00	-3.13%	IDR 32.00	IDR 32.00	IDR 30.00	739.00K
2026-07-08	IDR 32.00	0.00%	IDR 32.00	IDR 32.00	IDR 30.00	1.26M
2026-07-07	IDR 32.00	0.00%	IDR 32.00	IDR 32.00	IDR 31.00	882.10K
2026-07-06	IDR 32.00	-3.03%	IDR 31.00	IDR 33.00	IDR 31.00	2.47M
2026-07-03	IDR 33.00	0.00%	IDR 32.00	IDR 33.00	IDR 31.00	789.20K
2026-07-02	IDR 33.00	+6.45%	IDR 31.00	IDR 33.00	IDR 30.00	1.18M
2026-07-01	IDR 31.00	-3.13%	IDR 32.00	IDR 33.00	IDR 30.00	3.87M
2026-06-30	IDR 32.00	-3.03%	IDR 34.00	IDR 34.00	IDR 30.00	5.34M
2026-06-29	IDR 33.00	-2.94%	IDR 34.00	IDR 34.00	IDR 32.00	5.00M
2026-06-26	IDR 34.00	+6.25%	IDR 32.00	IDR 34.00	IDR 31.00	9.47M
2026-06-25	IDR 32.00	+3.23%	IDR 31.00	IDR 32.00	IDR 29.00	3.90M
2026-06-24	IDR 31.00	-3.13%	IDR 32.00	IDR 32.00	IDR 29.00	3.53M
2026-06-23	IDR 32.00	+3.23%	IDR 31.00	IDR 32.00	IDR 30.00	1.68M
2026-06-22	IDR 31.00	-6.06%	IDR 33.00	IDR 33.00	IDR 31.00	3.49M
2026-06-19	IDR 33.00	-8.33%	IDR 36.00	IDR 36.00	IDR 33.00	22.16M
2026-06-18	IDR 36.00	-7.69%	IDR 41.00	IDR 42.00	IDR 36.00	8.25M
2026-06-17	IDR 39.00	+8.33%	IDR 39.00	IDR 39.00	IDR 34.00	11.12M
2026-06-15	IDR 36.00	+9.09%	IDR 33.00	IDR 36.00	IDR 32.00	6.71M
2026-06-12	IDR 33.00	+10.00%	IDR 32.00	IDR 33.00	IDR 30.00	7.11M
2026-06-11	IDR 30.00	+7.14%	IDR 28.00	IDR 30.00	IDR 28.00	9.11M
2026-06-10	IDR 28.00	+3.70%	IDR 28.00	IDR 29.00	IDR 26.00	12.13M
2026-06-09	IDR 27.00	+8.00%	IDR 24.00	IDR 27.00	IDR 23.00	8.46M
2026-06-08	IDR 25.00	-7.41%	IDR 27.00	IDR 27.00	IDR 25.00	2.72M
2026-06-05	IDR 27.00	-10.00%	IDR 29.00	IDR 30.00	IDR 27.00	4.64M
2026-06-04	IDR 30.00	-6.25%	IDR 32.00	IDR 32.00	IDR 29.00	9.12M
2026-06-03	IDR 32.00	-3.03%	IDR 33.00	IDR 33.00	IDR 30.00	1.93M
2026-06-02	IDR 33.00	0.00%	IDR 34.00	IDR 34.00	IDR 32.00	1.68M
2026-05-29	IDR 33.00	-2.94%	IDR 34.00	IDR 34.00	IDR 32.00	1.93M
2026-05-28	IDR 34.00	0.00%	IDR 34.00	IDR 34.00	IDR 34.00	0
2026-05-27	IDR 34.00	0.00%	IDR 34.00	IDR 34.00	IDR 34.00	0
2026-05-26	IDR 34.00	0.00%	IDR 34.00	IDR 34.00	IDR 33.00	1.81M