Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← BIRD.JK stock page

Blue Bird Tbk PT historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-10-301,955.001,975.001,930.001,945.001,547.203,009,600
2023-10-272,020.002,040.001,935.001,955.001,555.154,608,400
2023-10-262,070.002,080.001,995.002,030.001,614.821,145,800
2023-10-252,030.002,080.002,000.002,070.001,646.631,778,900
2023-10-241,935.002,000.001,935.002,000.001,590.951,789,400
2023-10-232,060.002,060.001,920.001,935.001,539.257,273,400
2023-10-202,160.002,160.002,060.002,060.001,638.683,843,400
2023-10-192,260.002,260.002,150.002,160.001,718.233,249,900
2023-10-182,120.002,260.002,100.002,260.001,797.779,578,200
2023-10-172,080.002,130.002,070.002,110.001,678.452,082,500
2023-10-162,120.002,120.002,060.002,080.001,654.591,282,500
2023-10-132,100.002,120.002,080.002,100.001,670.501,548,600
2023-10-122,070.002,120.002,070.002,100.001,670.502,044,400
2023-10-112,120.002,120.002,050.002,060.001,638.682,623,100
2023-10-102,120.002,140.002,070.002,110.001,678.452,345,300
2023-10-092,070.002,140.002,050.002,120.001,686.413,561,000
2023-10-062,080.002,090.002,000.002,070.001,646.633,309,400
2023-10-052,060.002,070.002,030.002,050.001,630.721,732,600
2023-10-042,080.002,090.001,990.002,060.001,638.684,787,000
2023-10-032,080.002,130.002,050.002,080.001,654.593,666,000
2023-10-022,100.002,160.002,050.002,080.001,654.593,203,100
2023-09-292,020.002,150.002,020.002,100.001,670.508,047,000
2023-09-271,950.002,030.001,905.002,020.001,606.866,026,800
2023-09-261,935.001,960.001,920.001,935.001,539.251,612,000
2023-09-251,950.001,950.001,925.001,935.001,539.251,407,500
2023-09-221,935.001,955.001,920.001,950.001,551.181,333,200
2023-09-211,955.001,965.001,935.001,945.001,547.20960,100
2023-09-201,950.001,970.001,950.001,955.001,555.151,320,200
2023-09-191,920.001,965.001,910.001,945.001,547.201,530,900
2023-09-181,990.002,000.001,910.001,920.001,527.315,479,600
2023-09-151,975.002,040.001,945.001,990.001,583.004,441,800
2023-09-141,930.001,965.001,900.001,960.001,559.132,550,600
2023-09-131,960.001,970.001,920.001,930.001,535.272,975,100
2023-09-121,945.001,980.001,940.001,950.001,551.183,388,900
2023-09-111,925.001,980.001,900.001,940.001,543.226,077,400
2023-09-082,000.002,000.001,920.001,920.001,527.316,729,600
2023-09-072,130.002,130.001,990.002,000.001,590.9513,315,100
2023-09-062,180.002,180.002,120.002,130.001,694.363,735,500
2023-09-052,150.002,180.002,130.002,180.001,734.141,681,200
2023-09-042,200.002,230.002,150.002,150.001,710.273,190,400
2023-09-012,180.002,250.002,170.002,200.001,750.054,722,400
2023-08-312,190.002,210.002,160.002,180.001,734.142,270,800
2023-08-302,230.002,230.002,160.002,170.001,726.184,741,200
2023-08-292,170.002,210.002,150.002,200.001,750.053,605,800
2023-08-282,280.002,280.002,120.002,170.001,726.189,331,800
2023-08-252,280.002,290.002,250.002,260.001,797.771,899,700
2023-08-242,290.002,310.002,230.002,260.001,797.773,843,600
2023-08-232,260.002,290.002,260.002,280.001,813.682,719,800
2023-08-222,230.002,270.002,200.002,250.001,789.823,271,500
2023-08-212,270.002,280.002,200.002,230.001,773.914,852,300
2023-08-182,310.002,310.002,260.002,270.001,805.732,669,600
2023-08-162,350.002,350.002,270.002,310.001,837.554,428,800
2023-08-152,360.002,380.002,310.002,350.001,869.373,274,100
2023-08-142,330.002,370.002,270.002,370.001,885.283,876,400
2023-08-112,330.002,360.002,300.002,330.001,853.461,724,100
2023-08-102,320.002,350.002,240.002,330.001,853.467,223,600
2023-08-092,370.002,430.002,270.002,320.001,845.508,706,600
2023-08-082,360.002,390.002,340.002,370.001,885.283,278,800
2023-08-072,300.002,370.002,270.002,350.001,869.375,329,100
2023-08-042,240.002,330.002,240.002,300.001,829.593,707,400
← NewerPage 13 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-06-29166.0000 IDR
2025-07-01120.0000 IDR
2024-06-2691.0000 IDR
2023-07-0672.0000 IDR
2022-07-0460.0000 IDR
2021-09-0736.0000 IDR
2019-06-1073.0000 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.