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
2023-08-032,220.002,280.002,220.002,240.001,781.873,309,200
2023-08-022,170.002,240.002,150.002,220.001,765.964,347,000
2023-08-012,310.002,380.002,110.002,170.001,726.1814,119,600
2023-07-312,260.002,310.002,250.002,250.001,789.823,604,800
2023-07-282,320.002,330.002,240.002,260.001,797.773,516,100
2023-07-272,320.002,380.002,290.002,320.001,845.503,507,600
2023-07-262,370.002,370.002,300.002,320.001,845.502,392,200
2023-07-252,340.002,370.002,300.002,310.001,837.552,139,800
2023-07-242,420.002,420.002,300.002,330.001,853.466,210,100
2023-07-212,210.002,400.002,200.002,400.001,909.147,805,200
2023-07-202,210.002,250.002,180.002,220.001,765.961,746,900
2023-07-182,180.002,220.002,170.002,200.001,750.051,792,800
2023-07-172,210.002,260.002,170.002,180.001,734.144,174,200
2023-07-142,200.002,230.002,160.002,210.001,758.003,114,500
2023-07-132,240.002,240.002,140.002,200.001,750.055,439,300
2023-07-122,250.002,270.002,220.002,240.001,781.873,021,300
2023-07-112,170.002,250.002,150.002,250.001,789.824,890,300
2023-07-102,160.002,200.002,110.002,160.001,718.235,353,600
2023-07-072,280.002,280.002,150.002,160.001,718.235,652,500
2023-07-062,220.002,360.002,180.002,280.001,813.686,694,600
2023-07-052,270.002,280.002,200.002,250.001,732.558,456,300
2023-07-042,200.002,330.002,170.002,270.001,747.9511,506,900
2023-07-032,160.002,210.002,150.002,200.001,694.044,219,700
2023-06-272,100.002,260.002,100.002,150.001,655.5414,803,800
2023-06-262,070.002,130.002,060.002,090.001,609.342,081,300
2023-06-232,110.002,140.002,060.002,060.001,586.242,737,200
2023-06-222,140.002,180.002,090.002,110.001,624.744,515,200
2023-06-212,060.002,170.002,060.002,140.001,647.847,714,000
2023-06-202,090.002,110.002,050.002,060.001,586.242,481,200
2023-06-192,050.002,130.002,050.002,070.001,593.945,700,100
2023-06-162,010.002,090.002,000.002,040.001,570.846,755,600
2023-06-152,140.002,150.002,020.002,040.001,570.844,529,900
2023-06-142,150.002,180.002,050.002,140.001,647.845,596,200
2023-06-132,150.002,200.002,110.002,130.001,640.146,955,300
2023-06-122,100.002,190.002,090.002,150.001,655.548,880,800
2023-06-092,000.002,170.002,000.002,090.001,609.345,323,400
2023-06-081,980.002,120.001,980.002,060.001,586.2414,486,400
2023-06-071,900.001,980.001,885.001,980.001,524.646,560,800
2023-06-061,925.001,970.001,880.001,890.001,455.347,128,600
2023-06-051,800.001,965.001,800.001,915.001,474.5911,497,900
2023-05-311,810.001,810.001,780.001,800.001,386.041,654,500
2023-05-301,805.001,810.001,770.001,800.001,386.041,164,000
2023-05-291,805.001,820.001,800.001,800.001,386.041,521,700
2023-05-261,820.001,835.001,790.001,800.001,386.042,035,800
2023-05-251,760.001,825.001,755.001,820.001,401.442,933,600
2023-05-241,775.001,785.001,760.001,760.001,355.24722,700
2023-05-231,795.001,805.001,770.001,775.001,366.792,030,800
2023-05-221,790.001,810.001,775.001,795.001,382.191,405,300
2023-05-191,750.001,795.001,750.001,790.001,378.342,193,100
2023-05-171,745.001,775.001,720.001,750.001,347.542,047,100
2023-05-161,770.001,795.001,750.001,750.001,347.542,973,000
2023-05-151,835.001,840.001,765.001,770.001,362.945,311,400
2023-05-121,825.001,865.001,825.001,830.001,409.142,462,500
2023-05-111,835.001,850.001,805.001,825.001,405.291,769,000
2023-05-101,865.001,880.001,820.001,835.001,412.992,404,000
2023-05-091,815.001,870.001,810.001,850.001,424.546,573,800
2023-05-081,800.001,865.001,800.001,810.001,393.742,516,400
2023-05-051,790.001,830.001,760.001,795.001,382.192,894,200
2023-05-041,815.001,825.001,785.001,785.001,374.493,219,600
2023-05-031,850.001,900.001,780.001,815.001,397.598,965,900
← NewerPage 14 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.