IDX · BMBL · stock
PT Lavender Bina Cendikia Tbk (BMBL) stock price history
Every IDX trading session of PT Lavender Bina Cendikia Tbk from Jan 11, 2023 to Sep 28, 2026: 883 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BMBL adjusted close, 2023 to 2026
- IDR 170.00
- All time high, 2023
- IDR 90.00
- 52 week high, IDR 23.00 low
- 883
- Daily sessions since 2023
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2023 to 2026 series and minute bars.
BMBL key facts
- PT Lavender Bina Cendikia Tbk (BMBL) closed at IDR 31.00 on Sep 28, 2026 on IDX.
- BMBL's all time high close is IDR 170.00, set on Jan 11, 2023; its all time low close is IDR 5.00 on Jun 19, 2024.
- BMBL's 52 week range is IDR 23.00 to IDR 90.00.
- BMBL returned -49.2% over the year to Sep 28, 2026.
- Since Jan 11, 2023 BMBL returned -82%, -36.8% a year compounded.
- BMBL's deepest drawdown was -97.1% from Jan 11, 2023 to Jun 19, 2024.
- DataCedar holds 883 daily sessions of BMBL history from Jan 11, 2023 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
BMBL price chart, 2023 to 2026
BMBL returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +10.7% |
| 3 months | -8.8% |
| 6 months | -3.1% |
| Year to date | -42.6% |
| 1 year | -49.2% |
| 3 years | +10.7% |
| 5 years | n/a |
| 10 years | n/a |
| Since Jan 11, 2023 | -81.8% |
| Compound annual growth, 3.7 years | -36.8% |
BMBL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 170.00 on Jan 11, 2023
- All time low close
- IDR 5.00 on Jun 19, 2024
- 52 week high
- IDR 90.00 on Nov 28, 2025
- 52 week low
- IDR 23.00 on Jun 9, 2026
- Deepest drawdown
- -97.1% from Jan 11, 2023 to Jun 19, 2024, not yet recovered
- Best single session
- +20.0% on Jun 20, 2024
- Worst single session
- -21.4% on Mar 27, 2024
- Volatility, 1 year annualised
- 85.0%
- Sessions closing higher, 1 year
- 34%
- Best calendar year
- 2025, +286%
- Worst calendar year
- 2024, -44%
BMBL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2023 starts on Jan 11, 2023; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 54.00 | IDR 70.00 | IDR 23.00 | IDR 31.00 | -42.6% | 2.2B | 178 |
| 2025 | IDR 14.00 | IDR 90.00 | IDR 13.00 | IDR 54.00 | +285.7% | 3.2B | 236 |
| 2024 | IDR 25.00 | IDR 26.00 | IDR 4.00 | IDR 14.00 | -44.0% | 1.4B | 237 |
| 2023 | IDR 188.00 | IDR 188.00 | IDR 17.00 | IDR 25.00 | n/a | 1.1B | 232 |
BMBL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 31.00 | +19.2% |
| August 2026 | IDR 26.00 | -21.2% |
| July 2026 | IDR 33.00 | +3.1% |
| June 2026 | IDR 32.00 | -3.0% |
| May 2026 | IDR 33.00 | -15.4% |
| April 2026 | IDR 39.00 | +25.8% |
| March 2026 | IDR 31.00 | -27.9% |
| February 2026 | IDR 43.00 | -32.8% |
| January 2026 | IDR 64.00 | +18.5% |
| December 2025 | IDR 54.00 | -28.9% |
| November 2025 | IDR 76.00 | +76.7% |
| October 2025 | IDR 43.00 | -28.3% |
About the BMBL data
Daily bars. 883 sessions from Jan 11, 2023 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 11, 2023, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BMBL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
BMBL share price history
