Blue Bird Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 1,680.00 | 1,690.00 | 1,635.00 | 1,645.00 | 1,308.56 | 4,479,100 |
| 2024-01-24 | 1,700.00 | 1,705.00 | 1,635.00 | 1,675.00 | 1,332.42 | 9,555,400 |
| 2024-01-23 | 1,720.00 | 1,750.00 | 1,685.00 | 1,695.00 | 1,348.33 | 15,796,300 |
| 2024-01-22 | 1,870.00 | 1,880.00 | 1,710.00 | 1,715.00 | 1,364.24 | 18,771,300 |
| 2024-01-19 | 1,835.00 | 1,870.00 | 1,830.00 | 1,860.00 | 1,479.58 | 4,731,900 |
| 2024-01-18 | 1,810.00 | 1,855.00 | 1,810.00 | 1,835.00 | 1,459.70 | 3,168,000 |
| 2024-01-17 | 1,805.00 | 1,825.00 | 1,795.00 | 1,810.00 | 1,439.81 | 3,004,000 |
| 2024-01-16 | 1,810.00 | 1,825.00 | 1,795.00 | 1,805.00 | 1,435.83 | 4,250,100 |
| 2024-01-15 | 1,825.00 | 1,835.00 | 1,790.00 | 1,810.00 | 1,439.81 | 848,600 |
| 2024-01-12 | 1,840.00 | 1,845.00 | 1,805.00 | 1,825.00 | 1,451.74 | 3,058,500 |
| 2024-01-11 | 1,755.00 | 1,860.00 | 1,755.00 | 1,825.00 | 1,451.74 | 6,442,700 |
| 2024-01-10 | 1,755.00 | 1,775.00 | 1,755.00 | 1,765.00 | 1,404.01 | 857,300 |
| 2024-01-09 | 1,765.00 | 1,785.00 | 1,750.00 | 1,755.00 | 1,396.06 | 2,021,300 |
| 2024-01-08 | 1,800.00 | 1,810.00 | 1,760.00 | 1,770.00 | 1,407.99 | 2,539,700 |
| 2024-01-05 | 1,800.00 | 1,810.00 | 1,780.00 | 1,800.00 | 1,431.86 | 1,043,100 |
| 2024-01-04 | 1,790.00 | 1,805.00 | 1,790.00 | 1,790.00 | 1,423.90 | 1,052,300 |
| 2024-01-03 | 1,825.00 | 1,825.00 | 1,770.00 | 1,785.00 | 1,419.92 | 1,848,100 |
| 2024-01-02 | 1,800.00 | 1,835.00 | 1,790.00 | 1,820.00 | 1,447.77 | 756,500 |
| 2023-12-29 | 1,815.00 | 1,820.00 | 1,780.00 | 1,790.00 | 1,423.90 | 896,200 |
| 2023-12-28 | 1,815.00 | 1,825.00 | 1,790.00 | 1,815.00 | 1,443.79 | 1,094,400 |
| 2023-12-27 | 1,835.00 | 1,835.00 | 1,785.00 | 1,815.00 | 1,443.79 | 1,064,100 |
| 2023-12-22 | 1,795.00 | 1,820.00 | 1,785.00 | 1,790.00 | 1,423.90 | 606,700 |
| 2023-12-21 | 1,790.00 | 1,800.00 | 1,780.00 | 1,785.00 | 1,419.92 | 467,400 |
| 2023-12-20 | 1,800.00 | 1,820.00 | 1,785.00 | 1,785.00 | 1,419.92 | 443,500 |
| 2023-12-19 | 1,780.00 | 1,805.00 | 1,770.00 | 1,800.00 | 1,431.86 | 1,105,300 |
| 2023-12-18 | 1,800.00 | 1,820.00 | 1,755.00 | 1,780.00 | 1,415.95 | 873,700 |
| 2023-12-15 | 1,800.00 | 1,825.00 | 1,775.00 | 1,815.00 | 1,443.79 | 1,390,200 |
| 2023-12-14 | 1,750.00 | 1,805.00 | 1,750.00 | 1,800.00 | 1,431.86 | 1,588,900 |
| 2023-12-13 | 1,745.00 | 1,790.00 | 1,740.00 | 1,745.00 | 1,388.10 | 1,571,000 |
| 2023-12-12 | 1,810.00 | 1,810.00 | 1,730.00 | 1,745.00 | 1,388.10 | 5,130,900 |
| 2023-12-11 | 1,855.00 | 1,860.00 | 1,805.00 | 1,805.00 | 1,435.83 | 2,005,000 |
| 2023-12-08 | 1,870.00 | 1,895.00 | 1,855.00 | 1,855.00 | 1,475.61 | 1,094,800 |
| 2023-12-07 | 1,900.00 | 1,905.00 | 1,860.00 | 1,875.00 | 1,491.52 | 1,604,300 |
| 2023-12-06 | 1,890.00 | 1,900.00 | 1,885.00 | 1,895.00 | 1,507.43 | 1,232,600 |
| 2023-12-05 | 1,855.00 | 1,910.00 | 1,855.00 | 1,890.00 | 1,503.45 | 1,826,900 |
| 2023-12-04 | 1,925.00 | 1,925.00 | 1,810.00 | 1,855.00 | 1,475.61 | 6,084,600 |
| 2023-12-01 | 1,895.00 | 1,950.00 | 1,895.00 | 1,925.00 | 1,531.29 | 4,407,300 |
| 2023-11-30 | 1,885.00 | 1,910.00 | 1,880.00 | 1,895.00 | 1,507.43 | 2,157,200 |
| 2023-11-29 | 1,890.00 | 1,905.00 | 1,885.00 | 1,890.00 | 1,503.45 | 984,300 |
| 2023-11-28 | 1,890.00 | 1,905.00 | 1,880.00 | 1,890.00 | 1,503.45 | 589,200 |
| 2023-11-27 | 1,920.00 | 1,920.00 | 1,870.00 | 1,880.00 | 1,495.49 | 2,324,900 |
| 2023-11-24 | 1,910.00 | 1,930.00 | 1,890.00 | 1,920.00 | 1,527.31 | 1,619,200 |
| 2023-11-23 | 1,905.00 | 1,930.00 | 1,880.00 | 1,910.00 | 1,519.36 | 565,200 |
| 2023-11-22 | 1,900.00 | 1,910.00 | 1,880.00 | 1,895.00 | 1,507.43 | 1,243,400 |
| 2023-11-21 | 1,910.00 | 1,925.00 | 1,895.00 | 1,895.00 | 1,507.43 | 1,112,300 |
| 2023-11-20 | 1,920.00 | 1,945.00 | 1,895.00 | 1,920.00 | 1,527.31 | 1,181,800 |
| 2023-11-17 | 1,890.00 | 1,985.00 | 1,885.00 | 1,920.00 | 1,527.31 | 4,362,800 |
| 2023-11-16 | 1,915.00 | 1,920.00 | 1,885.00 | 1,890.00 | 1,503.45 | 2,187,200 |
| 2023-11-15 | 1,855.00 | 1,915.00 | 1,850.00 | 1,895.00 | 1,507.43 | 2,490,300 |
| 2023-11-14 | 1,900.00 | 1,900.00 | 1,850.00 | 1,850.00 | 1,471.63 | 1,971,200 |
| 2023-11-13 | 1,905.00 | 1,905.00 | 1,890.00 | 1,900.00 | 1,511.40 | 1,226,400 |
| 2023-11-10 | 1,920.00 | 1,920.00 | 1,860.00 | 1,900.00 | 1,511.40 | 1,737,900 |
| 2023-11-09 | 1,895.00 | 1,920.00 | 1,885.00 | 1,920.00 | 1,527.31 | 1,784,700 |
| 2023-11-08 | 1,870.00 | 1,915.00 | 1,865.00 | 1,885.00 | 1,499.47 | 3,022,800 |
| 2023-11-07 | 1,860.00 | 1,875.00 | 1,830.00 | 1,855.00 | 1,475.61 | 3,016,300 |
| 2023-11-06 | 1,880.00 | 1,890.00 | 1,855.00 | 1,860.00 | 1,479.58 | 2,367,600 |
| 2023-11-03 | 1,905.00 | 1,925.00 | 1,870.00 | 1,870.00 | 1,487.54 | 4,887,400 |
| 2023-11-02 | 1,950.00 | 1,975.00 | 1,865.00 | 1,910.00 | 1,519.36 | 6,906,800 |
| 2023-11-01 | 1,990.00 | 1,990.00 | 1,935.00 | 1,945.00 | 1,547.20 | 1,919,200 |
| 2023-10-31 | 1,945.00 | 2,020.00 | 1,945.00 | 1,980.00 | 1,575.04 | 2,727,800 |
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.