Stock listing
IDX:BMBL PT Lavender Bina Cendikia Tbk Saham
Follow PT Lavender Bina Cendikia Tbk into a list and get an email when it puts out news.
Share price · IDX:BMBL
22.00 IDR -1.00 (-4.3%)
Close on Oct 30, 2026
- Day range
- 21.00 – 23.00 IDROct 30, 2026
- Volume
- 18.11M sharesOct 30, 2026
- Market cap
- 22.66B IDRAt the close on Oct 30, 2026 · price × 1.03B shares outstanding
- 52-week range
- 21.00 – 90.00 IDRLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- 480.3M IDRMedian day 10.51M shares · 2 days with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · IDX:BMBL · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 22.00 | -1.00 | -4.3% | 23.00 | 23.00 | 21.00 | 18,113,300 | |
| 23.00 | -2.00 | -8.0% | 25.00 | 25.00 | 23.00 | 13,931,300 | |
| 25.00 | -1.00 | -3.8% | 26.00 | 26.00 | 24.00 | 16,521,200 | |
| 26.00 | -2.00 | -7.1% | 28.00 | 28.00 | 26.00 | 11,260,300 | |
| 28.00 | 0.00 | 0.0% | 28.00 | 28.00 | 27.00 | 11,152,400 | |
| 28.00 | 0.00 | 0.0% | 29.00 | 29.00 | 27.00 | 8,763,100 | |
| 28.00 | -1.00 | -3.4% | 29.00 | 29.00 | 27.00 | 8,263,800 | |
| 29.00 | +2.00 | +7.4% | 27.00 | 29.00 | 26.00 | 12,246,400 | |
| 27.00 | +2.00 | +8.0% | 25.00 | 27.00 | 23.00 | 20,903,800 | |
| 25.00 | -2.00 | -7.4% | 27.00 | 27.00 | 25.00 | 3,906,800 | |
| 27.00 | -3.00 | -10.0% | 27.00 | 28.00 | 27.00 | 8,537,900 | |
| 30.00 | 0.00 | 0.0% | 30.00 | 31.00 | 29.00 | 10,362,700 | |
| 30.00 | 0.00 | 0.0% | 32.00 | 32.00 | 29.00 | 2,537,800 | |
| 30.00 | 0.00 | 0.0% | 30.00 | 31.00 | 29.00 | 10,620,900 | |
| 30.00 | -1.00 | -3.2% | 30.00 | 32.00 | 29.00 | 25,245,600 | |
| 31.00 | 0.00 | 0.0% | 30.00 | 31.00 | 29.00 | 9,892,900 | |
| 31.00 | -1.00 | -3.1% | 32.00 | 32.00 | 29.00 | 22,099,200 | |
| 32.00 | +1.00 | +3.2% | 31.00 | 33.00 | 29.00 | 26,011,100 | |
| 31.00 | +1.00 | +3.3% | 30.00 | 31.00 | 29.00 | 4,274,900 | |
| 30.00 | 0.00 | 0.0% | 30.00 | 30.00 | 29.00 | 1,073,800 | |
| 30.00 | 0.00 | 0.0% | 30.00 | 31.00 | 29.00 | 5,635,400 | |
| 30.00 | -2.00 | -6.3% | 32.00 | 33.00 | 30.00 | 11,812,900 | |
| 32.00 | 0.00 | 0.0% | 32.00 | 33.00 | 29.00 | 20,620,600 | |
| 32.00 | +1.00 | +3.2% | 34.00 | 34.00 | 30.00 | 10,513,300 | |
| 31.00 | +2.00 | +6.9% | 29.00 | 31.00 | 29.00 | 28,957,200 | |
| 29.00 | -1.00 | -3.3% | 29.00 | 30.00 | 28.00 | 16,437,400 | |
| 30.00 | +1.00 | +3.4% | 29.00 | 31.00 | 28.00 | 13,218,500 | |
| 29.00 | 0.00 | 0.0% | 29.00 | 31.00 | 28.00 | 56,148,100 | |
| 29.00 | 0.00 | 0.0% | 30.00 | 30.00 | 28.00 | 19,858,300 | |
| 29.00 | -1.00 | -3.3% | 30.00 | 30.00 | 29.00 | 4,385,700 | |
| 30.00 | 0.00 | 0.0% | 30.00 | 31.00 | 29.00 | 10,906,600 | |
| 30.00 | -1.00 | -3.2% | 31.00 | 31.00 | 29.00 | 20,997,400 | |
| 31.00 | 0.00 | 0.0% | 30.00 | 32.00 | 30.00 | 19,069,400 | |
| 31.00 | -1.00 | -3.1% | 31.00 | 33.00 | 30.00 | 10,421,300 | |
| 32.00 | +2.00 | +6.7% | 29.00 | 33.00 | 29.00 | 25,093,400 | |
| 30.00 | -1.00 | -3.2% | 31.00 | 31.00 | 29.00 | 6,532,500 | |
| 31.00 | -2.00 | -6.1% | 36.00 | 36.00 | 30.00 | 170,488,100 | |
| 33.00 | +3.00 | +10.0% | 31.00 | 33.00 | 31.00 | 73,347,200 | |
| 30.00 | +2.00 | +7.1% | 28.00 | 30.00 | 28.00 | 47,934,200 | |
| 28.00 | 0.00 | 0.0% | 28.00 | 29.00 | 27.00 | 11,473,200 | |
| 28.00 | +1.00 | +3.7% | 27.00 | 28.00 | 26.00 | 3,310,800 | |
| 27.00 | 0.00 | 0.0% | 27.00 | 28.00 | 26.00 | 3,797,600 | |
| 27.00 | -1.00 | -3.6% | 28.00 | 28.00 | 27.00 | 4,601,200 | |
| 28.00 | +2.00 | +7.7% | 26.00 | 28.00 | 26.00 | 8,279,900 | |
| 26.00 | -2.00 | -7.1% | 27.00 | 28.00 | 26.00 | 18,790,600 | |
| 28.00 | 0.00 | 0.0% | 28.00 | 29.00 | 27.00 | 7,294,100 | |
| 28.00 | +2.00 | +7.7% | 27.00 | 28.00 | 26.00 | 33,847,200 | |
| 26.00 | -1.00 | -3.7% | 26.00 | 27.00 | 26.00 | 5,931,600 | |
| 27.00 | 0.00 | 0.0% | 27.00 | 27.00 | 27.00 | 0 | |
| 27.00 | 0.00 | 0.0% | 26.00 | 27.00 | 26.00 | 13,529,300 | |
| 27.00 | 0.00 | 0.0% | 28.00 | 28.00 | 25.00 | 13,942,500 | |
| 27.00 | -3.00 | -10.0% | 30.00 | 30.00 | 27.00 | 75,792,900 | |
| 30.00 | -1.00 | -3.2% | 31.00 | 31.00 | 29.00 | 14,363,800 | |
| 31.00 | -1.00 | -3.1% | 31.00 | 32.00 | 29.00 | 7,622,300 | |
| 32.00 | 0.00 | 0.0% | 32.00 | 32.00 | 32.00 | 0 | |
| 32.00 | 0.00 | 0.0% | 32.00 | 32.00 | 30.00 | 2,395,100 | |
| 32.00 | 0.00 | 0.0% | 31.00 | 32.00 | 30.00 | 655,000 | |
| 32.00 | 0.00 | 0.0% | 32.00 | 32.00 | 30.00 | 929,000 | |
| 32.00 | 0.00 | 0.0% | 31.00 | 32.00 | 30.00 | 2,797,100 | |
| 32.00 | 0.00 | 0.0% | 29.00 | 32.00 | 29.00 | 1,556,600 | |
| 32.00 | 0.00 | 0.0% | 30.00 | 32.00 | 30.00 | 2,178,300 | |
| 32.00 | -1.00 | -3.0% | 33.00 | 33.00 | 31.00 | 13,835,500 | |
| 33.00 | 0.00 | 0.0% | 32.00 | 33.00 | 32.00 | 1,230,200 | |
| 33.00 | 0.00 | 0.0% | 33.00 | 33.00 | 32.00 | 4,101,700 | |
| 33.00 | 0.00 | 0.0% | 31.00 | 34.00 | 31.00 | 5,870,300 | |
| 33.00 | +1.00 | +3.1% | 32.00 | 33.00 | 31.00 | 7,408,500 | |
| 32.00 | 0.00 | 0.0% | 32.00 | 33.00 | 31.00 | 3,491,000 |
- Ticker
- IDX:BMBL
- Asset type
- Stock
- Sector
- Retail & consumer services
- Industry
- Education
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 20, 2026
Invitation of Extraordinary General Meeting of Shareholders
Latest news
Invitation of Extraordinary General Meeting of Shareholders
Oct 20, 2026
Closed 27.00 (+8.0%) on Oct 20, 2026
Monthly Report of Securities Holders Registration
Oct 7, 2026
Closed 32.00 (+3.2%) on Oct 7, 2026
Change of Corporate Secretary/Audit Committee/Adress/NPWP/Internal Audit
Oct 5, 2026
Closed 30.00 (0.0%) on Oct 5, 2026
Announcement of Planning of Extraordinary General Meeting of Shareholders
Oct 5, 2026
Closed 30.00 (0.0%) on Oct 5, 2026
Infomation of Changes in Company's Board
Sep 15, 2026
Closed 31.00 (0.0%) on Sep 16, 2026
Report of ownership or any changes in share ownership of public companies
Aug 24, 2026
Closed 27.00 (0.0%) on Aug 24, 2026
Explanation on Request for Explanation of the Exchange
Aug 22, 2026
Closed 27.00 (0.0%) on Aug 24, 2026
Advertisement Submission
Jun 20, 2026
Closed 31.00 (-6.1%) on Jun 22, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
Jun 19, 2026
Closed 31.00 (-6.1%) on Jun 22, 2026
Submission of Information on Fulfillment of Public Expose Obligations - Annual
Jun 17, 2026
Closed 36.00 (-7.7%) on Jun 18, 2026
PT Lavender Bina Cendikia Tbk on 6ix
- Industry
- Education
- News releases
- 13 in the last 12 months · 13 in all · newest Oct 20, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Lavender Bina Cendikia Tbk.