Blue Bird Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 1,450.00 | 1,560.00 | 1,450.00 | 1,555.00 | 1,197.38 | 6,659,500 |
| 2023-01-25 | 1,455.00 | 1,470.00 | 1,445.00 | 1,450.00 | 1,116.53 | 5,709,000 |
| 2023-01-24 | 1,430.00 | 1,470.00 | 1,430.00 | 1,455.00 | 1,120.38 | 4,264,200 |
| 2023-01-20 | 1,440.00 | 1,455.00 | 1,420.00 | 1,430.00 | 1,101.13 | 8,860,000 |
| 2023-01-19 | 1,440.00 | 1,520.00 | 1,425.00 | 1,440.00 | 1,108.83 | 25,277,400 |
| 2023-01-18 | 1,405.00 | 1,445.00 | 1,405.00 | 1,440.00 | 1,108.83 | 9,347,600 |
| 2023-01-17 | 1,410.00 | 1,425.00 | 1,400.00 | 1,405.00 | 1,081.88 | 1,069,800 |
| 2023-01-16 | 1,415.00 | 1,425.00 | 1,405.00 | 1,410.00 | 1,085.73 | 704,600 |
| 2023-01-13 | 1,390.00 | 1,420.00 | 1,390.00 | 1,410.00 | 1,085.73 | 1,544,600 |
| 2023-01-12 | 1,395.00 | 1,425.00 | 1,385.00 | 1,390.00 | 1,070.33 | 870,000 |
| 2023-01-11 | 1,390.00 | 1,405.00 | 1,365.00 | 1,395.00 | 1,074.18 | 3,862,300 |
| 2023-01-10 | 1,395.00 | 1,400.00 | 1,360.00 | 1,390.00 | 1,070.33 | 955,800 |
| 2023-01-09 | 1,390.00 | 1,405.00 | 1,380.00 | 1,395.00 | 1,074.18 | 2,124,500 |
| 2023-01-06 | 1,330.00 | 1,385.00 | 1,330.00 | 1,385.00 | 1,066.48 | 2,549,900 |
| 2023-01-05 | 1,360.00 | 1,375.00 | 1,330.00 | 1,335.00 | 1,027.98 | 4,283,300 |
| 2023-01-04 | 1,425.00 | 1,440.00 | 1,330.00 | 1,370.00 | 1,054.93 | 11,143,600 |
| 2023-01-03 | 1,445.00 | 1,465.00 | 1,420.00 | 1,425.00 | 1,097.28 | 3,579,100 |
| 2023-01-02 | 1,415.00 | 1,460.00 | 1,415.00 | 1,445.00 | 1,112.68 | 1,827,800 |
| 2022-12-30 | 1,405.00 | 1,430.00 | 1,400.00 | 1,410.00 | 1,085.73 | 2,902,400 |
| 2022-12-29 | 1,405.00 | 1,415.00 | 1,385.00 | 1,405.00 | 1,081.88 | 4,145,800 |
| 2022-12-28 | 1,440.00 | 1,450.00 | 1,400.00 | 1,400.00 | 1,078.03 | 4,197,500 |
| 2022-12-27 | 1,440.00 | 1,450.00 | 1,425.00 | 1,440.00 | 1,108.83 | 958,700 |
| 2022-12-26 | 1,425.00 | 1,465.00 | 1,405.00 | 1,440.00 | 1,108.83 | 2,658,900 |
| 2022-12-23 | 1,455.00 | 1,455.00 | 1,410.00 | 1,420.00 | 1,093.43 | 6,280,100 |
| 2022-12-22 | 1,440.00 | 1,475.00 | 1,400.00 | 1,475.00 | 1,135.78 | 2,177,400 |
| 2022-12-21 | 1,545.00 | 1,555.00 | 1,440.00 | 1,445.00 | 1,112.68 | 3,850,600 |
| 2022-12-20 | 1,555.00 | 1,560.00 | 1,530.00 | 1,545.00 | 1,189.68 | 981,500 |
| 2022-12-19 | 1,530.00 | 1,560.00 | 1,525.00 | 1,555.00 | 1,197.38 | 1,377,600 |
| 2022-12-16 | 1,520.00 | 1,535.00 | 1,500.00 | 1,530.00 | 1,178.13 | 1,051,400 |
| 2022-12-15 | 1,530.00 | 1,550.00 | 1,510.00 | 1,525.00 | 1,174.28 | 1,987,700 |
| 2022-12-14 | 1,550.00 | 1,570.00 | 1,525.00 | 1,535.00 | 1,181.98 | 721,100 |
| 2022-12-13 | 1,580.00 | 1,595.00 | 1,555.00 | 1,560.00 | 1,201.23 | 860,000 |
| 2022-12-12 | 1,560.00 | 1,585.00 | 1,520.00 | 1,580.00 | 1,216.63 | 1,275,700 |
| 2022-12-09 | 1,550.00 | 1,585.00 | 1,515.00 | 1,560.00 | 1,201.23 | 4,770,200 |
| 2022-12-08 | 1,525.00 | 1,550.00 | 1,515.00 | 1,545.00 | 1,189.68 | 1,937,900 |
| 2022-12-07 | 1,535.00 | 1,535.00 | 1,500.00 | 1,525.00 | 1,174.28 | 2,249,800 |
| 2022-12-06 | 1,560.00 | 1,560.00 | 1,500.00 | 1,535.00 | 1,181.98 | 4,098,400 |
| 2022-12-05 | 1,620.00 | 1,620.00 | 1,560.00 | 1,560.00 | 1,201.23 | 2,420,600 |
| 2022-12-02 | 1,645.00 | 1,670.00 | 1,580.00 | 1,620.00 | 1,247.43 | 4,122,300 |
| 2022-12-01 | 1,600.00 | 1,670.00 | 1,590.00 | 1,645.00 | 1,266.68 | 8,040,800 |
| 2022-11-30 | 1,565.00 | 1,590.00 | 1,545.00 | 1,580.00 | 1,216.63 | 1,799,500 |
| 2022-11-29 | 1,550.00 | 1,590.00 | 1,530.00 | 1,550.00 | 1,193.53 | 2,850,200 |
| 2022-11-28 | 1,550.00 | 1,590.00 | 1,540.00 | 1,550.00 | 1,193.53 | 2,369,300 |
| 2022-11-25 | 1,600.00 | 1,620.00 | 1,540.00 | 1,550.00 | 1,193.53 | 2,554,100 |
| 2022-11-24 | 1,605.00 | 1,605.00 | 1,575.00 | 1,600.00 | 1,232.03 | 1,516,900 |
| 2022-11-23 | 1,550.00 | 1,610.00 | 1,550.00 | 1,605.00 | 1,235.88 | 2,552,100 |
| 2022-11-22 | 1,575.00 | 1,600.00 | 1,520.00 | 1,540.00 | 1,185.83 | 2,316,300 |
| 2022-11-21 | 1,600.00 | 1,625.00 | 1,550.00 | 1,575.00 | 1,212.78 | 3,125,000 |
| 2022-11-18 | 1,565.00 | 1,570.00 | 1,520.00 | 1,545.00 | 1,189.68 | 4,339,200 |
| 2022-11-17 | 1,515.00 | 1,570.00 | 1,500.00 | 1,560.00 | 1,201.23 | 1,970,600 |
| 2022-11-16 | 1,560.00 | 1,575.00 | 1,500.00 | 1,515.00 | 1,166.58 | 4,584,200 |
| 2022-11-15 | 1,650.00 | 1,690.00 | 1,555.00 | 1,560.00 | 1,201.23 | 7,790,100 |
| 2022-11-14 | 1,660.00 | 1,695.00 | 1,645.00 | 1,655.00 | 1,274.38 | 3,301,000 |
| 2022-11-11 | 1,680.00 | 1,710.00 | 1,655.00 | 1,660.00 | 1,278.23 | 3,639,900 |
| 2022-11-10 | 1,700.00 | 1,710.00 | 1,615.00 | 1,660.00 | 1,278.23 | 3,605,900 |
| 2022-11-09 | 1,675.00 | 1,720.00 | 1,665.00 | 1,710.00 | 1,316.73 | 14,105,400 |
| 2022-11-08 | 1,605.00 | 1,705.00 | 1,600.00 | 1,675.00 | 1,289.78 | 9,883,100 |
| 2022-11-07 | 1,660.00 | 1,685.00 | 1,600.00 | 1,605.00 | 1,235.88 | 6,699,100 |
| 2022-11-04 | 1,565.00 | 1,645.00 | 1,540.00 | 1,645.00 | 1,266.68 | 8,652,500 |
| 2022-11-03 | 1,535.00 | 1,585.00 | 1,535.00 | 1,565.00 | 1,205.08 | 21,659,800 |
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.