Blue Bird Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 1,535.00 | 1,545.00 | 1,535.00 | 1,535.00 | 1,221.05 | 996,800 |
| 2024-05-06 | 1,530.00 | 1,550.00 | 1,530.00 | 1,535.00 | 1,221.05 | 432,100 |
| 2024-05-03 | 1,565.00 | 1,570.00 | 1,530.00 | 1,530.00 | 1,217.08 | 2,282,900 |
| 2024-05-02 | 1,560.00 | 1,575.00 | 1,525.00 | 1,560.00 | 1,240.94 | 2,272,100 |
| 2024-04-30 | 1,520.00 | 1,575.00 | 1,515.00 | 1,555.00 | 1,236.96 | 1,365,900 |
| 2024-04-29 | 1,575.00 | 1,590.00 | 1,510.00 | 1,515.00 | 1,205.15 | 4,334,600 |
| 2024-04-26 | 1,570.00 | 1,595.00 | 1,570.00 | 1,570.00 | 1,248.90 | 1,358,800 |
| 2024-04-25 | 1,610.00 | 1,615.00 | 1,560.00 | 1,570.00 | 1,248.90 | 4,343,300 |
| 2024-04-24 | 1,595.00 | 1,615.00 | 1,595.00 | 1,610.00 | 1,280.72 | 941,000 |
| 2024-04-23 | 1,605.00 | 1,625.00 | 1,585.00 | 1,585.00 | 1,260.83 | 1,887,500 |
| 2024-04-22 | 1,605.00 | 1,615.00 | 1,550.00 | 1,600.00 | 1,272.76 | 3,994,500 |
| 2024-04-19 | 1,645.00 | 1,690.00 | 1,590.00 | 1,600.00 | 1,272.76 | 3,974,900 |
| 2024-04-18 | 1,660.00 | 1,665.00 | 1,640.00 | 1,645.00 | 1,308.56 | 2,108,000 |
| 2024-04-17 | 1,665.00 | 1,675.00 | 1,645.00 | 1,660.00 | 1,320.49 | 2,968,700 |
| 2024-04-16 | 1,760.00 | 1,765.00 | 1,650.00 | 1,665.00 | 1,324.47 | 6,902,700 |
| 2024-04-05 | 1,785.00 | 1,785.00 | 1,745.00 | 1,760.00 | 1,400.04 | 2,876,200 |
| 2024-04-04 | 1,775.00 | 1,820.00 | 1,760.00 | 1,775.00 | 1,411.97 | 3,601,300 |
| 2024-04-03 | 1,775.00 | 1,785.00 | 1,760.00 | 1,760.00 | 1,400.04 | 1,088,600 |
| 2024-04-02 | 1,755.00 | 1,780.00 | 1,735.00 | 1,775.00 | 1,411.97 | 2,723,700 |
| 2024-04-01 | 1,730.00 | 1,770.00 | 1,710.00 | 1,750.00 | 1,392.08 | 3,132,500 |
| 2024-03-28 | 1,760.00 | 1,770.00 | 1,740.00 | 1,750.00 | 1,392.08 | 831,100 |
| 2024-03-27 | 1,780.00 | 1,790.00 | 1,760.00 | 1,760.00 | 1,400.04 | 2,213,000 |
| 2024-03-26 | 1,790.00 | 1,790.00 | 1,750.00 | 1,770.00 | 1,407.99 | 1,562,000 |
| 2024-03-25 | 1,785.00 | 1,785.00 | 1,760.00 | 1,785.00 | 1,419.92 | 836,000 |
| 2024-03-22 | 1,745.00 | 1,765.00 | 1,740.00 | 1,760.00 | 1,400.04 | 884,600 |
| 2024-03-21 | 1,740.00 | 1,750.00 | 1,725.00 | 1,745.00 | 1,388.10 | 881,900 |
| 2024-03-20 | 1,730.00 | 1,750.00 | 1,730.00 | 1,740.00 | 1,384.13 | 1,159,400 |
| 2024-03-19 | 1,715.00 | 1,730.00 | 1,700.00 | 1,730.00 | 1,376.17 | 2,764,800 |
| 2024-03-18 | 1,740.00 | 1,755.00 | 1,705.00 | 1,710.00 | 1,360.26 | 3,626,700 |
| 2024-03-15 | 1,755.00 | 1,760.00 | 1,735.00 | 1,740.00 | 1,384.13 | 731,700 |
| 2024-03-14 | 1,750.00 | 1,755.00 | 1,730.00 | 1,755.00 | 1,396.06 | 854,700 |
| 2024-03-13 | 1,755.00 | 1,765.00 | 1,705.00 | 1,750.00 | 1,392.08 | 2,482,000 |
| 2024-03-08 | 1,770.00 | 1,780.00 | 1,740.00 | 1,755.00 | 1,396.06 | 655,000 |
| 2024-03-07 | 1,760.00 | 1,775.00 | 1,750.00 | 1,760.00 | 1,400.04 | 1,018,900 |
| 2024-03-06 | 1,750.00 | 1,755.00 | 1,720.00 | 1,750.00 | 1,392.08 | 1,655,800 |
| 2024-03-05 | 1,745.00 | 1,750.00 | 1,710.00 | 1,750.00 | 1,392.08 | 1,355,800 |
| 2024-03-04 | 1,715.00 | 1,755.00 | 1,715.00 | 1,745.00 | 1,388.10 | 1,221,100 |
| 2024-03-01 | 1,750.00 | 1,765.00 | 1,695.00 | 1,715.00 | 1,364.24 | 2,484,100 |
| 2024-02-29 | 1,775.00 | 1,780.00 | 1,750.00 | 1,750.00 | 1,392.08 | 1,080,500 |
| 2024-02-28 | 1,760.00 | 1,795.00 | 1,750.00 | 1,775.00 | 1,411.97 | 1,248,700 |
| 2024-02-27 | 1,790.00 | 1,790.00 | 1,745.00 | 1,750.00 | 1,392.08 | 3,144,700 |
| 2024-02-26 | 1,795.00 | 1,805.00 | 1,780.00 | 1,790.00 | 1,423.90 | 1,271,600 |
| 2024-02-23 | 1,785.00 | 1,815.00 | 1,770.00 | 1,805.00 | 1,435.83 | 1,404,900 |
| 2024-02-22 | 1,780.00 | 1,810.00 | 1,765.00 | 1,780.00 | 1,415.95 | 1,303,000 |
| 2024-02-21 | 1,765.00 | 1,780.00 | 1,755.00 | 1,780.00 | 1,415.95 | 961,900 |
| 2024-02-20 | 1,750.00 | 1,790.00 | 1,745.00 | 1,750.00 | 1,392.08 | 1,320,100 |
| 2024-02-19 | 1,755.00 | 1,790.00 | 1,745.00 | 1,750.00 | 1,392.08 | 2,322,600 |
| 2024-02-16 | 1,805.00 | 1,820.00 | 1,760.00 | 1,765.00 | 1,404.01 | 2,250,300 |
| 2024-02-15 | 1,785.00 | 1,820.00 | 1,780.00 | 1,805.00 | 1,435.83 | 4,065,500 |
| 2024-02-13 | 1,800.00 | 1,800.00 | 1,750.00 | 1,780.00 | 1,415.95 | 1,978,200 |
| 2024-02-12 | 1,725.00 | 1,790.00 | 1,710.00 | 1,780.00 | 1,415.95 | 4,179,700 |
| 2024-02-07 | 1,730.00 | 1,735.00 | 1,705.00 | 1,725.00 | 1,372.20 | 2,400,100 |
| 2024-02-06 | 1,715.00 | 1,735.00 | 1,675.00 | 1,725.00 | 1,372.20 | 1,674,800 |
| 2024-02-05 | 1,740.00 | 1,755.00 | 1,700.00 | 1,700.00 | 1,352.31 | 1,566,000 |
| 2024-02-02 | 1,670.00 | 1,760.00 | 1,670.00 | 1,735.00 | 1,380.15 | 5,120,200 |
| 2024-02-01 | 1,700.00 | 1,700.00 | 1,665.00 | 1,670.00 | 1,328.44 | 1,973,800 |
| 2024-01-31 | 1,655.00 | 1,715.00 | 1,640.00 | 1,700.00 | 1,352.31 | 6,700,900 |
| 2024-01-30 | 1,660.00 | 1,680.00 | 1,640.00 | 1,645.00 | 1,308.56 | 3,333,800 |
| 2024-01-29 | 1,645.00 | 1,675.00 | 1,645.00 | 1,660.00 | 1,320.49 | 7,269,500 |
| 2024-01-26 | 1,645.00 | 1,660.00 | 1,640.00 | 1,650.00 | 1,312.53 | 2,436,400 |
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.