Blue Bird Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 1,640.00 | 1,690.00 | 1,640.00 | 1,650.00 | 1,394.96 | 3,418,900 |
| 2024-08-06 | 1,635.00 | 1,645.00 | 1,605.00 | 1,640.00 | 1,386.51 | 2,983,000 |
| 2024-08-05 | 1,710.00 | 1,710.00 | 1,540.00 | 1,630.00 | 1,378.06 | 6,432,000 |
| 2024-08-02 | 1,740.00 | 1,745.00 | 1,710.00 | 1,710.00 | 1,445.69 | 2,046,600 |
| 2024-08-01 | 1,695.00 | 1,745.00 | 1,695.00 | 1,740.00 | 1,471.05 | 4,596,000 |
| 2024-07-31 | 1,700.00 | 1,710.00 | 1,670.00 | 1,695.00 | 1,433.01 | 2,832,600 |
| 2024-07-30 | 1,695.00 | 1,715.00 | 1,655.00 | 1,700.00 | 1,437.24 | 5,523,500 |
| 2024-07-29 | 1,640.00 | 1,700.00 | 1,625.00 | 1,695.00 | 1,433.01 | 6,382,500 |
| 2024-07-26 | 1,620.00 | 1,665.00 | 1,620.00 | 1,625.00 | 1,373.83 | 2,281,600 |
| 2024-07-25 | 1,665.00 | 1,680.00 | 1,600.00 | 1,620.00 | 1,369.60 | 3,772,300 |
| 2024-07-24 | 1,540.00 | 1,690.00 | 1,540.00 | 1,660.00 | 1,403.42 | 12,227,800 |
| 2024-07-23 | 1,545.00 | 1,550.00 | 1,535.00 | 1,540.00 | 1,301.97 | 590,400 |
| 2024-07-22 | 1,550.00 | 1,560.00 | 1,540.00 | 1,545.00 | 1,306.19 | 835,300 |
| 2024-07-19 | 1,560.00 | 1,570.00 | 1,540.00 | 1,550.00 | 1,310.42 | 1,324,500 |
| 2024-07-18 | 1,565.00 | 1,585.00 | 1,550.00 | 1,560.00 | 1,318.88 | 1,273,100 |
| 2024-07-17 | 1,525.00 | 1,570.00 | 1,525.00 | 1,565.00 | 1,323.10 | 2,984,400 |
| 2024-07-16 | 1,520.00 | 1,525.00 | 1,510.00 | 1,525.00 | 1,289.29 | 1,432,800 |
| 2024-07-15 | 1,525.00 | 1,530.00 | 1,515.00 | 1,520.00 | 1,285.06 | 576,300 |
| 2024-07-12 | 1,510.00 | 1,525.00 | 1,505.00 | 1,525.00 | 1,289.29 | 942,300 |
| 2024-07-11 | 1,525.00 | 1,525.00 | 1,505.00 | 1,510.00 | 1,276.60 | 736,700 |
| 2024-07-10 | 1,525.00 | 1,530.00 | 1,515.00 | 1,515.00 | 1,280.83 | 839,300 |
| 2024-07-09 | 1,515.00 | 1,525.00 | 1,510.00 | 1,525.00 | 1,289.29 | 882,800 |
| 2024-07-08 | 1,525.00 | 1,525.00 | 1,505.00 | 1,515.00 | 1,280.83 | 1,308,500 |
| 2024-07-05 | 1,515.00 | 1,530.00 | 1,510.00 | 1,520.00 | 1,285.06 | 727,100 |
| 2024-07-04 | 1,520.00 | 1,530.00 | 1,510.00 | 1,515.00 | 1,280.83 | 2,959,100 |
| 2024-07-03 | 1,495.00 | 1,520.00 | 1,495.00 | 1,515.00 | 1,280.83 | 1,227,200 |
| 2024-07-02 | 1,495.00 | 1,500.00 | 1,485.00 | 1,485.00 | 1,255.47 | 1,278,800 |
| 2024-07-01 | 1,490.00 | 1,505.00 | 1,480.00 | 1,495.00 | 1,263.92 | 1,590,100 |
| 2024-06-28 | 1,470.00 | 1,495.00 | 1,465.00 | 1,485.00 | 1,255.47 | 1,711,400 |
| 2024-06-27 | 1,465.00 | 1,480.00 | 1,460.00 | 1,465.00 | 1,238.56 | 1,497,100 |
| 2024-06-26 | 1,460.00 | 1,500.00 | 1,450.00 | 1,465.00 | 1,238.56 | 5,082,500 |
| 2024-06-25 | 1,545.00 | 1,545.00 | 1,495.00 | 1,540.00 | 1,225.03 | 5,905,900 |
| 2024-06-24 | 1,535.00 | 1,555.00 | 1,530.00 | 1,530.00 | 1,217.08 | 5,154,000 |
| 2024-06-21 | 1,515.00 | 1,545.00 | 1,510.00 | 1,535.00 | 1,221.05 | 4,036,200 |
| 2024-06-20 | 1,520.00 | 1,525.00 | 1,505.00 | 1,515.00 | 1,205.15 | 1,542,100 |
| 2024-06-19 | 1,520.00 | 1,545.00 | 1,510.00 | 1,520.00 | 1,209.12 | 2,432,600 |
| 2024-06-14 | 1,540.00 | 1,550.00 | 1,500.00 | 1,525.00 | 1,213.10 | 2,713,200 |
| 2024-06-13 | 1,520.00 | 1,550.00 | 1,500.00 | 1,540.00 | 1,225.03 | 1,218,000 |
| 2024-06-12 | 1,525.00 | 1,540.00 | 1,485.00 | 1,520.00 | 1,209.12 | 3,459,100 |
| 2024-06-11 | 1,525.00 | 1,540.00 | 1,500.00 | 1,525.00 | 1,213.10 | 2,882,900 |
| 2024-06-10 | 1,515.00 | 1,530.00 | 1,505.00 | 1,525.00 | 1,213.10 | 1,139,900 |
| 2024-06-07 | 1,530.00 | 1,530.00 | 1,515.00 | 1,515.00 | 1,205.15 | 1,426,000 |
| 2024-06-06 | 1,540.00 | 1,540.00 | 1,525.00 | 1,530.00 | 1,217.08 | 650,100 |
| 2024-06-05 | 1,545.00 | 1,545.00 | 1,520.00 | 1,540.00 | 1,225.03 | 1,511,700 |
| 2024-06-04 | 1,545.00 | 1,545.00 | 1,520.00 | 1,545.00 | 1,229.01 | 3,082,600 |
| 2024-06-03 | 1,555.00 | 1,570.00 | 1,520.00 | 1,545.00 | 1,229.01 | 4,138,700 |
| 2024-05-31 | 1,530.00 | 1,550.00 | 1,520.00 | 1,550.00 | 1,232.99 | 2,030,400 |
| 2024-05-30 | 1,510.00 | 1,530.00 | 1,500.00 | 1,525.00 | 1,213.10 | 1,743,100 |
| 2024-05-29 | 1,535.00 | 1,535.00 | 1,510.00 | 1,510.00 | 1,201.17 | 1,547,600 |
| 2024-05-28 | 1,525.00 | 1,535.00 | 1,520.00 | 1,535.00 | 1,221.05 | 1,227,400 |
| 2024-05-27 | 1,545.00 | 1,550.00 | 1,525.00 | 1,525.00 | 1,213.10 | 2,012,500 |
| 2024-05-22 | 1,540.00 | 1,545.00 | 1,520.00 | 1,545.00 | 1,229.01 | 2,915,000 |
| 2024-05-21 | 1,540.00 | 1,540.00 | 1,515.00 | 1,540.00 | 1,225.03 | 2,656,900 |
| 2024-05-20 | 1,545.00 | 1,570.00 | 1,530.00 | 1,545.00 | 1,229.01 | 3,858,000 |
| 2024-05-17 | 1,525.00 | 1,570.00 | 1,525.00 | 1,550.00 | 1,232.99 | 3,037,600 |
| 2024-05-16 | 1,520.00 | 1,525.00 | 1,505.00 | 1,525.00 | 1,213.10 | 3,600,700 |
| 2024-05-15 | 1,515.00 | 1,525.00 | 1,510.00 | 1,520.00 | 1,209.12 | 4,146,500 |
| 2024-05-14 | 1,540.00 | 1,540.00 | 1,510.00 | 1,515.00 | 1,205.15 | 1,899,100 |
| 2024-05-13 | 1,520.00 | 1,545.00 | 1,500.00 | 1,545.00 | 1,229.01 | 3,211,800 |
| 2024-05-08 | 1,540.00 | 1,550.00 | 1,520.00 | 1,520.00 | 1,209.12 | 1,985,900 |
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.