Blue Bird Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-02 | 1,765.00 | 1,870.00 | 1,755.00 | 1,850.00 | 1,424.54 | 7,946,100 |
| 2023-04-28 | 1,790.00 | 1,805.00 | 1,750.00 | 1,765.00 | 1,359.09 | 4,054,200 |
| 2023-04-27 | 1,725.00 | 1,810.00 | 1,715.00 | 1,785.00 | 1,374.49 | 12,739,500 |
| 2023-04-26 | 1,695.00 | 1,725.00 | 1,655.00 | 1,715.00 | 1,320.58 | 8,051,900 |
| 2023-04-18 | 1,650.00 | 1,690.00 | 1,640.00 | 1,665.00 | 1,282.08 | 2,398,000 |
| 2023-04-17 | 1,650.00 | 1,650.00 | 1,610.00 | 1,640.00 | 1,262.83 | 2,397,300 |
| 2023-04-14 | 1,640.00 | 1,655.00 | 1,630.00 | 1,640.00 | 1,262.83 | 2,809,800 |
| 2023-04-13 | 1,640.00 | 1,660.00 | 1,620.00 | 1,640.00 | 1,262.83 | 5,959,200 |
| 2023-04-12 | 1,620.00 | 1,660.00 | 1,610.00 | 1,640.00 | 1,262.83 | 3,069,300 |
| 2023-04-11 | 1,605.00 | 1,635.00 | 1,600.00 | 1,620.00 | 1,247.43 | 1,624,200 |
| 2023-04-10 | 1,650.00 | 1,660.00 | 1,595.00 | 1,600.00 | 1,232.03 | 4,754,500 |
| 2023-04-06 | 1,695.00 | 1,695.00 | 1,645.00 | 1,650.00 | 1,270.53 | 5,069,100 |
| 2023-04-05 | 1,630.00 | 1,715.00 | 1,625.00 | 1,695.00 | 1,305.18 | 5,921,200 |
| 2023-04-04 | 1,670.00 | 1,670.00 | 1,625.00 | 1,630.00 | 1,255.13 | 6,251,100 |
| 2023-04-03 | 1,750.00 | 1,770.00 | 1,660.00 | 1,670.00 | 1,285.93 | 6,477,400 |
| 2023-03-31 | 1,800.00 | 1,825.00 | 1,735.00 | 1,745.00 | 1,343.69 | 9,560,500 |
| 2023-03-30 | 1,830.00 | 1,845.00 | 1,770.00 | 1,775.00 | 1,366.79 | 1,884,900 |
| 2023-03-29 | 1,795.00 | 1,850.00 | 1,785.00 | 1,825.00 | 1,405.29 | 2,329,000 |
| 2023-03-28 | 1,770.00 | 1,800.00 | 1,730.00 | 1,795.00 | 1,382.19 | 3,031,700 |
| 2023-03-27 | 1,680.00 | 1,770.00 | 1,680.00 | 1,770.00 | 1,362.94 | 3,070,600 |
| 2023-03-24 | 1,710.00 | 1,735.00 | 1,690.00 | 1,690.00 | 1,301.33 | 2,767,600 |
| 2023-03-21 | 1,685.00 | 1,720.00 | 1,670.00 | 1,710.00 | 1,316.73 | 1,210,400 |
| 2023-03-20 | 1,725.00 | 1,730.00 | 1,670.00 | 1,680.00 | 1,293.63 | 1,302,300 |
| 2023-03-17 | 1,660.00 | 1,745.00 | 1,660.00 | 1,725.00 | 1,328.29 | 2,709,300 |
| 2023-03-16 | 1,680.00 | 1,690.00 | 1,635.00 | 1,660.00 | 1,278.23 | 2,430,900 |
| 2023-03-15 | 1,635.00 | 1,700.00 | 1,635.00 | 1,685.00 | 1,297.48 | 3,586,300 |
| 2023-03-14 | 1,755.00 | 1,755.00 | 1,640.00 | 1,645.00 | 1,266.68 | 6,411,200 |
| 2023-03-13 | 1,800.00 | 1,805.00 | 1,745.00 | 1,760.00 | 1,355.24 | 2,671,100 |
| 2023-03-10 | 1,840.00 | 1,840.00 | 1,790.00 | 1,805.00 | 1,389.89 | 1,570,200 |
| 2023-03-09 | 1,850.00 | 1,855.00 | 1,820.00 | 1,835.00 | 1,412.99 | 2,941,900 |
| 2023-03-08 | 1,780.00 | 1,855.00 | 1,780.00 | 1,845.00 | 1,420.69 | 7,373,700 |
| 2023-03-07 | 1,790.00 | 1,805.00 | 1,775.00 | 1,780.00 | 1,370.64 | 3,408,400 |
| 2023-03-06 | 1,730.00 | 1,790.00 | 1,730.00 | 1,790.00 | 1,378.34 | 2,222,000 |
| 2023-03-03 | 1,750.00 | 1,755.00 | 1,715.00 | 1,730.00 | 1,332.14 | 5,167,300 |
| 2023-03-02 | 1,730.00 | 1,765.00 | 1,715.00 | 1,755.00 | 1,351.39 | 3,827,200 |
| 2023-03-01 | 1,765.00 | 1,765.00 | 1,725.00 | 1,730.00 | 1,332.14 | 2,207,500 |
| 2023-02-28 | 1,755.00 | 1,790.00 | 1,740.00 | 1,765.00 | 1,359.09 | 2,860,200 |
| 2023-02-27 | 1,790.00 | 1,800.00 | 1,740.00 | 1,755.00 | 1,351.39 | 1,414,600 |
| 2023-02-24 | 1,795.00 | 1,805.00 | 1,760.00 | 1,790.00 | 1,378.34 | 1,374,600 |
| 2023-02-23 | 1,770.00 | 1,810.00 | 1,745.00 | 1,790.00 | 1,378.34 | 2,724,100 |
| 2023-02-22 | 1,815.00 | 1,830.00 | 1,765.00 | 1,770.00 | 1,362.94 | 2,271,000 |
| 2023-02-21 | 1,750.00 | 1,815.00 | 1,685.00 | 1,815.00 | 1,397.59 | 5,964,600 |
| 2023-02-20 | 1,750.00 | 1,805.00 | 1,730.00 | 1,740.00 | 1,339.84 | 4,069,800 |
| 2023-02-17 | 1,750.00 | 1,775.00 | 1,720.00 | 1,745.00 | 1,343.69 | 4,537,700 |
| 2023-02-16 | 1,765.00 | 1,785.00 | 1,725.00 | 1,750.00 | 1,347.54 | 2,383,500 |
| 2023-02-15 | 1,840.00 | 1,850.00 | 1,750.00 | 1,765.00 | 1,359.09 | 9,265,500 |
| 2023-02-14 | 1,880.00 | 1,945.00 | 1,815.00 | 1,835.00 | 1,412.99 | 5,527,700 |
| 2023-02-13 | 1,800.00 | 1,890.00 | 1,790.00 | 1,880.00 | 1,447.64 | 4,601,200 |
| 2023-02-10 | 1,860.00 | 1,875.00 | 1,790.00 | 1,800.00 | 1,386.04 | 5,366,100 |
| 2023-02-09 | 1,825.00 | 1,910.00 | 1,790.00 | 1,855.00 | 1,428.39 | 5,966,400 |
| 2023-02-08 | 1,815.00 | 1,920.00 | 1,810.00 | 1,825.00 | 1,405.29 | 6,537,200 |
| 2023-02-07 | 1,805.00 | 1,850.00 | 1,765.00 | 1,815.00 | 1,397.59 | 4,429,400 |
| 2023-02-06 | 1,700.00 | 1,810.00 | 1,680.00 | 1,805.00 | 1,389.89 | 5,774,100 |
| 2023-02-03 | 1,740.00 | 1,740.00 | 1,685.00 | 1,690.00 | 1,301.33 | 5,188,800 |
| 2023-02-02 | 1,740.00 | 1,800.00 | 1,740.00 | 1,760.00 | 1,355.24 | 11,707,000 |
| 2023-02-01 | 1,615.00 | 1,735.00 | 1,615.00 | 1,730.00 | 1,332.14 | 15,238,200 |
| 2023-01-31 | 1,620.00 | 1,630.00 | 1,595.00 | 1,615.00 | 1,243.58 | 1,749,100 |
| 2023-01-30 | 1,640.00 | 1,640.00 | 1,595.00 | 1,620.00 | 1,247.43 | 3,347,900 |
| 2023-01-27 | 1,570.00 | 1,620.00 | 1,555.00 | 1,620.00 | 1,247.43 | 8,470,500 |
| 2023-01-26 | 1,450.00 | 1,560.00 | 1,450.00 | 1,555.00 | 1,197.38 | 6,659,500 |
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.