Blue Bird Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1,520.00 | 1,520.00 | 1,350.00 | 1,380.00 | 1,380.00 | 3,593,500 |
| 2026-10-15 | 1,570.00 | 1,570.00 | 1,540.00 | 1,555.00 | 1,555.00 | 205,700 |
| 2026-10-14 | 1,560.00 | 1,570.00 | 1,555.00 | 1,560.00 | 1,560.00 | 171,200 |
| 2026-10-13 | 1,555.00 | 1,565.00 | 1,550.00 | 1,560.00 | 1,560.00 | 108,000 |
| 2026-10-12 | 1,560.00 | 1,570.00 | 1,550.00 | 1,555.00 | 1,555.00 | 214,700 |
| 2026-10-09 | 1,570.00 | 1,570.00 | 1,555.00 | 1,560.00 | 1,560.00 | 282,600 |
| 2026-10-08 | 1,555.00 | 1,575.00 | 1,555.00 | 1,565.00 | 1,565.00 | 244,900 |
| 2026-10-07 | 1,565.00 | 1,570.00 | 1,545.00 | 1,560.00 | 1,560.00 | 436,100 |
| 2026-10-06 | 1,555.00 | 1,580.00 | 1,555.00 | 1,565.00 | 1,565.00 | 630,200 |
| 2026-10-05 | 1,550.00 | 1,580.00 | 1,550.00 | 1,560.00 | 1,560.00 | 167,600 |
| 2026-10-02 | 1,540.00 | 1,555.00 | 1,535.00 | 1,540.00 | 1,540.00 | 780,900 |
| 2026-10-01 | 1,555.00 | 1,555.00 | 1,525.00 | 1,540.00 | 1,540.00 | 1,389,100 |
| 2026-09-30 | 1,585.00 | 1,585.00 | 1,550.00 | 1,550.00 | 1,550.00 | 594,000 |
| 2026-09-29 | 1,575.00 | 1,580.00 | 1,550.00 | 1,570.00 | 1,570.00 | 659,100 |
| 2026-09-28 | 1,570.00 | 1,580.00 | 1,565.00 | 1,575.00 | 1,575.00 | 594,100 |
| 2026-09-25 | 1,585.00 | 1,590.00 | 1,565.00 | 1,570.00 | 1,570.00 | 447,800 |
| 2026-09-24 | 1,595.00 | 1,600.00 | 1,580.00 | 1,585.00 | 1,585.00 | 432,700 |
| 2026-09-23 | 1,590.00 | 1,600.00 | 1,580.00 | 1,595.00 | 1,595.00 | 199,000 |
| 2026-09-22 | 1,600.00 | 1,600.00 | 1,585.00 | 1,590.00 | 1,590.00 | 389,900 |
| 2026-09-21 | 1,610.00 | 1,610.00 | 1,595.00 | 1,600.00 | 1,600.00 | 653,400 |
| 2026-09-18 | 1,605.00 | 1,610.00 | 1,600.00 | 1,610.00 | 1,610.00 | 668,100 |
| 2026-09-17 | 1,600.00 | 1,610.00 | 1,600.00 | 1,610.00 | 1,610.00 | 1,038,500 |
| 2026-09-16 | 1,600.00 | 1,605.00 | 1,595.00 | 1,600.00 | 1,600.00 | 821,500 |
| 2026-09-15 | 1,610.00 | 1,615.00 | 1,600.00 | 1,605.00 | 1,605.00 | 1,109,700 |
| 2026-09-14 | 1,600.00 | 1,615.00 | 1,595.00 | 1,605.00 | 1,605.00 | 778,700 |
| 2026-09-11 | 1,615.00 | 1,615.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,006,700 |
| 2026-09-10 | 1,625.00 | 1,635.00 | 1,615.00 | 1,615.00 | 1,615.00 | 611,200 |
| 2026-09-09 | 1,625.00 | 1,625.00 | 1,615.00 | 1,625.00 | 1,625.00 | 429,200 |
| 2026-09-08 | 1,625.00 | 1,630.00 | 1,620.00 | 1,620.00 | 1,620.00 | 405,000 |
| 2026-09-07 | 1,630.00 | 1,640.00 | 1,625.00 | 1,625.00 | 1,625.00 | 384,200 |
| 2026-09-04 | 1,635.00 | 1,640.00 | 1,625.00 | 1,630.00 | 1,630.00 | 1,006,200 |
| 2026-09-03 | 1,620.00 | 1,635.00 | 1,615.00 | 1,630.00 | 1,630.00 | 772,700 |
| 2026-09-02 | 1,630.00 | 1,635.00 | 1,610.00 | 1,620.00 | 1,620.00 | 807,700 |
| 2026-09-01 | 1,635.00 | 1,640.00 | 1,625.00 | 1,630.00 | 1,630.00 | 873,000 |
| 2026-08-31 | 1,640.00 | 1,640.00 | 1,625.00 | 1,630.00 | 1,630.00 | 743,400 |
| 2026-08-28 | 1,630.00 | 1,635.00 | 1,620.00 | 1,630.00 | 1,630.00 | 743,500 |
| 2026-08-27 | 1,620.00 | 1,630.00 | 1,615.00 | 1,625.00 | 1,625.00 | 919,100 |
| 2026-08-26 | 1,630.00 | 1,630.00 | 1,615.00 | 1,620.00 | 1,620.00 | 1,246,900 |
| 2026-08-25 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 0 |
| 2026-08-24 | 1,645.00 | 1,645.00 | 1,625.00 | 1,630.00 | 1,630.00 | 1,186,500 |
| 2026-08-21 | 1,670.00 | 1,670.00 | 1,640.00 | 1,645.00 | 1,645.00 | 1,266,200 |
| 2026-08-20 | 1,665.00 | 1,670.00 | 1,650.00 | 1,655.00 | 1,655.00 | 586,100 |
| 2026-08-19 | 1,650.00 | 1,665.00 | 1,640.00 | 1,660.00 | 1,660.00 | 677,600 |
| 2026-08-18 | 1,630.00 | 1,670.00 | 1,625.00 | 1,650.00 | 1,650.00 | 963,700 |
| 2026-08-17 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 0 |
| 2026-08-14 | 1,640.00 | 1,640.00 | 1,625.00 | 1,630.00 | 1,630.00 | 151,700 |
| 2026-08-13 | 1,635.00 | 1,640.00 | 1,625.00 | 1,635.00 | 1,635.00 | 476,500 |
| 2026-08-12 | 1,620.00 | 1,635.00 | 1,610.00 | 1,630.00 | 1,630.00 | 653,700 |
| 2026-08-11 | 1,630.00 | 1,640.00 | 1,620.00 | 1,620.00 | 1,620.00 | 598,100 |
| 2026-08-10 | 1,605.00 | 1,640.00 | 1,605.00 | 1,630.00 | 1,630.00 | 1,143,500 |
| 2026-08-07 | 1,615.00 | 1,620.00 | 1,600.00 | 1,605.00 | 1,605.00 | 1,579,800 |
| 2026-08-06 | 1,615.00 | 1,625.00 | 1,610.00 | 1,615.00 | 1,615.00 | 638,600 |
| 2026-08-05 | 1,610.00 | 1,615.00 | 1,600.00 | 1,615.00 | 1,615.00 | 301,100 |
| 2026-08-04 | 1,590.00 | 1,615.00 | 1,590.00 | 1,610.00 | 1,610.00 | 626,600 |
| 2026-08-03 | 1,610.00 | 1,615.00 | 1,590.00 | 1,590.00 | 1,590.00 | 743,000 |
| 2026-07-31 | 1,605.00 | 1,620.00 | 1,590.00 | 1,610.00 | 1,610.00 | 1,547,000 |
| 2026-07-30 | 1,590.00 | 1,610.00 | 1,590.00 | 1,605.00 | 1,605.00 | 376,900 |
| 2026-07-29 | 1,615.00 | 1,615.00 | 1,580.00 | 1,585.00 | 1,585.00 | 738,800 |
| 2026-07-28 | 1,615.00 | 1,615.00 | 1,605.00 | 1,605.00 | 1,605.00 | 151,700 |
| 2026-07-27 | 1,605.00 | 1,620.00 | 1,600.00 | 1,605.00 | 1,605.00 | 427,800 |
Page 1 of 21 · 1,217 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-29 | 166.0000 IDR |
| 2025-07-01 | 120.0000 IDR |
| 2024-06-26 | 91.0000 IDR |
| 2023-07-06 | 72.0000 IDR |
| 2022-07-04 | 60.0000 IDR |
| 2021-09-07 | 36.0000 IDR |
| 2019-06-10 | 73.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.