Blue Bird Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 1,525.00 | 1,600.00 | 1,515.00 | 1,535.00 | 1,181.98 | 5,343,000 |
| 2022-11-01 | 1,545.00 | 1,580.00 | 1,500.00 | 1,515.00 | 1,166.58 | 5,004,900 |
| 2022-10-31 | 1,520.00 | 1,630.00 | 1,500.00 | 1,540.00 | 1,185.83 | 16,922,100 |
| 2022-10-28 | 1,375.00 | 1,500.00 | 1,360.00 | 1,490.00 | 1,147.33 | 8,279,900 |
| 2022-10-27 | 1,370.00 | 1,395.00 | 1,360.00 | 1,375.00 | 1,058.78 | 834,200 |
| 2022-10-26 | 1,350.00 | 1,370.00 | 1,350.00 | 1,355.00 | 1,043.38 | 1,376,200 |
| 2022-10-25 | 1,370.00 | 1,385.00 | 1,350.00 | 1,350.00 | 1,039.53 | 2,141,100 |
| 2022-10-24 | 1,390.00 | 1,395.00 | 1,365.00 | 1,370.00 | 1,054.93 | 1,182,900 |
| 2022-10-21 | 1,400.00 | 1,410.00 | 1,375.00 | 1,380.00 | 1,062.63 | 1,332,200 |
| 2022-10-20 | 1,375.00 | 1,400.00 | 1,370.00 | 1,395.00 | 1,074.18 | 343,500 |
| 2022-10-19 | 1,390.00 | 1,400.00 | 1,375.00 | 1,375.00 | 1,058.78 | 776,800 |
| 2022-10-18 | 1,370.00 | 1,385.00 | 1,365.00 | 1,380.00 | 1,062.63 | 932,800 |
| 2022-10-17 | 1,410.00 | 1,410.00 | 1,360.00 | 1,370.00 | 1,054.93 | 2,092,500 |
| 2022-10-14 | 1,390.00 | 1,415.00 | 1,390.00 | 1,405.00 | 1,081.88 | 1,659,100 |
| 2022-10-13 | 1,380.00 | 1,425.00 | 1,375.00 | 1,390.00 | 1,070.33 | 2,236,000 |
| 2022-10-12 | 1,385.00 | 1,385.00 | 1,355.00 | 1,380.00 | 1,062.63 | 1,588,100 |
| 2022-10-11 | 1,410.00 | 1,425.00 | 1,365.00 | 1,380.00 | 1,062.63 | 1,271,200 |
| 2022-10-10 | 1,405.00 | 1,410.00 | 1,385.00 | 1,405.00 | 1,081.88 | 1,103,200 |
| 2022-10-07 | 1,410.00 | 1,410.00 | 1,390.00 | 1,400.00 | 1,078.03 | 1,433,400 |
| 2022-10-06 | 1,380.00 | 1,425.00 | 1,365.00 | 1,390.00 | 1,070.33 | 2,905,300 |
| 2022-10-05 | 1,385.00 | 1,405.00 | 1,355.00 | 1,380.00 | 1,062.63 | 2,056,400 |
| 2022-10-04 | 1,360.00 | 1,385.00 | 1,345.00 | 1,385.00 | 1,066.48 | 1,284,900 |
| 2022-10-03 | 1,360.00 | 1,370.00 | 1,345.00 | 1,350.00 | 1,039.53 | 633,600 |
| 2022-09-30 | 1,370.00 | 1,380.00 | 1,330.00 | 1,355.00 | 1,043.38 | 1,990,700 |
| 2022-09-29 | 1,355.00 | 1,390.00 | 1,350.00 | 1,370.00 | 1,054.93 | 2,093,800 |
| 2022-09-28 | 1,405.00 | 1,410.00 | 1,355.00 | 1,360.00 | 1,047.23 | 2,373,700 |
| 2022-09-27 | 1,385.00 | 1,415.00 | 1,380.00 | 1,400.00 | 1,078.03 | 1,400,200 |
| 2022-09-26 | 1,390.00 | 1,410.00 | 1,360.00 | 1,385.00 | 1,066.48 | 1,928,800 |
| 2022-09-23 | 1,395.00 | 1,415.00 | 1,380.00 | 1,390.00 | 1,070.33 | 1,751,400 |
| 2022-09-22 | 1,395.00 | 1,415.00 | 1,385.00 | 1,395.00 | 1,074.18 | 737,200 |
| 2022-09-21 | 1,435.00 | 1,440.00 | 1,390.00 | 1,395.00 | 1,074.18 | 2,035,900 |
| 2022-09-20 | 1,420.00 | 1,485.00 | 1,415.00 | 1,435.00 | 1,104.98 | 3,037,900 |
| 2022-09-19 | 1,435.00 | 1,445.00 | 1,400.00 | 1,420.00 | 1,093.43 | 1,739,300 |
| 2022-09-16 | 1,435.00 | 1,460.00 | 1,425.00 | 1,435.00 | 1,104.98 | 1,885,600 |
| 2022-09-15 | 1,460.00 | 1,480.00 | 1,435.00 | 1,435.00 | 1,104.98 | 1,813,400 |
| 2022-09-14 | 1,445.00 | 1,470.00 | 1,425.00 | 1,460.00 | 1,124.23 | 1,600,500 |
| 2022-09-13 | 1,445.00 | 1,455.00 | 1,425.00 | 1,445.00 | 1,112.68 | 2,624,300 |
| 2022-09-12 | 1,450.00 | 1,480.00 | 1,425.00 | 1,445.00 | 1,112.68 | 2,670,300 |
| 2022-09-09 | 1,470.00 | 1,480.00 | 1,430.00 | 1,450.00 | 1,116.53 | 5,148,800 |
| 2022-09-08 | 1,420.00 | 1,460.00 | 1,395.00 | 1,460.00 | 1,124.23 | 5,866,000 |
| 2022-09-07 | 1,395.00 | 1,420.00 | 1,370.00 | 1,420.00 | 1,093.43 | 2,413,700 |
| 2022-09-06 | 1,405.00 | 1,410.00 | 1,375.00 | 1,390.00 | 1,070.33 | 3,272,800 |
| 2022-09-05 | 1,435.00 | 1,435.00 | 1,375.00 | 1,405.00 | 1,081.88 | 2,772,200 |
| 2022-09-02 | 1,400.00 | 1,445.00 | 1,390.00 | 1,435.00 | 1,104.98 | 5,700,800 |
| 2022-09-01 | 1,400.00 | 1,400.00 | 1,365.00 | 1,385.00 | 1,066.48 | 1,836,000 |
| 2022-08-31 | 1,360.00 | 1,390.00 | 1,350.00 | 1,385.00 | 1,066.48 | 1,391,300 |
| 2022-08-30 | 1,380.00 | 1,400.00 | 1,355.00 | 1,360.00 | 1,047.23 | 3,725,800 |
| 2022-08-29 | 1,350.00 | 1,400.00 | 1,330.00 | 1,380.00 | 1,062.63 | 3,953,000 |
| 2022-08-26 | 1,410.00 | 1,425.00 | 1,360.00 | 1,385.00 | 1,066.48 | 6,055,700 |
| 2022-08-25 | 1,410.00 | 1,430.00 | 1,375.00 | 1,410.00 | 1,085.73 | 4,756,300 |
| 2022-08-24 | 1,465.00 | 1,490.00 | 1,395.00 | 1,410.00 | 1,085.73 | 12,420,900 |
| 2022-08-23 | 1,480.00 | 1,510.00 | 1,460.00 | 1,465.00 | 1,128.08 | 4,933,900 |
| 2022-08-22 | 1,555.00 | 1,555.00 | 1,475.00 | 1,480.00 | 1,139.63 | 10,868,700 |
| 2022-08-19 | 1,595.00 | 1,600.00 | 1,555.00 | 1,555.00 | 1,197.38 | 3,403,900 |
| 2022-08-18 | 1,605.00 | 1,630.00 | 1,585.00 | 1,595.00 | 1,228.18 | 2,596,800 |
| 2022-08-16 | 1,635.00 | 1,675.00 | 1,585.00 | 1,605.00 | 1,235.88 | 3,405,800 |
| 2022-08-15 | 1,660.00 | 1,670.00 | 1,625.00 | 1,635.00 | 1,258.98 | 1,781,800 |
| 2022-08-12 | 1,660.00 | 1,685.00 | 1,625.00 | 1,625.00 | 1,251.28 | 1,814,600 |
| 2022-08-11 | 1,695.00 | 1,695.00 | 1,655.00 | 1,660.00 | 1,278.23 | 1,662,200 |
| 2022-08-10 | 1,675.00 | 1,730.00 | 1,650.00 | 1,675.00 | 1,289.78 | 4,946,000 |
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.