Blue Bird Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 1,655.00 | 1,710.00 | 1,645.00 | 1,665.00 | 1,282.08 | 4,447,800 |
| 2022-08-08 | 1,655.00 | 1,680.00 | 1,625.00 | 1,655.00 | 1,274.38 | 3,294,500 |
| 2022-08-05 | 1,600.00 | 1,660.00 | 1,590.00 | 1,650.00 | 1,270.53 | 4,038,900 |
| 2022-08-04 | 1,545.00 | 1,585.00 | 1,525.00 | 1,585.00 | 1,220.48 | 1,333,600 |
| 2022-08-03 | 1,585.00 | 1,610.00 | 1,510.00 | 1,545.00 | 1,189.68 | 3,704,900 |
| 2022-08-02 | 1,590.00 | 1,595.00 | 1,500.00 | 1,585.00 | 1,220.48 | 7,179,300 |
| 2022-08-01 | 1,720.00 | 1,735.00 | 1,595.00 | 1,600.00 | 1,232.03 | 8,680,600 |
| 2022-07-29 | 1,660.00 | 1,750.00 | 1,655.00 | 1,715.00 | 1,320.58 | 7,869,800 |
| 2022-07-28 | 1,655.00 | 1,705.00 | 1,655.00 | 1,655.00 | 1,274.38 | 1,982,600 |
| 2022-07-27 | 1,680.00 | 1,700.00 | 1,655.00 | 1,660.00 | 1,278.23 | 2,561,600 |
| 2022-07-26 | 1,620.00 | 1,690.00 | 1,615.00 | 1,665.00 | 1,282.08 | 4,706,800 |
| 2022-07-25 | 1,615.00 | 1,640.00 | 1,610.00 | 1,625.00 | 1,251.28 | 1,257,000 |
| 2022-07-22 | 1,600.00 | 1,625.00 | 1,580.00 | 1,615.00 | 1,243.58 | 2,247,700 |
| 2022-07-21 | 1,615.00 | 1,645.00 | 1,580.00 | 1,595.00 | 1,228.18 | 3,166,900 |
| 2022-07-20 | 1,530.00 | 1,620.00 | 1,530.00 | 1,600.00 | 1,232.03 | 6,464,500 |
| 2022-07-19 | 1,510.00 | 1,540.00 | 1,500.00 | 1,530.00 | 1,178.13 | 943,800 |
| 2022-07-18 | 1,525.00 | 1,555.00 | 1,500.00 | 1,500.00 | 1,155.03 | 1,850,200 |
| 2022-07-15 | 1,530.00 | 1,565.00 | 1,520.00 | 1,525.00 | 1,174.28 | 2,605,800 |
| 2022-07-14 | 1,500.00 | 1,550.00 | 1,490.00 | 1,525.00 | 1,174.28 | 2,905,400 |
| 2022-07-13 | 1,500.00 | 1,525.00 | 1,490.00 | 1,500.00 | 1,155.03 | 2,856,100 |
| 2022-07-12 | 1,525.00 | 1,565.00 | 1,500.00 | 1,500.00 | 1,155.03 | 1,815,800 |
| 2022-07-11 | 1,510.00 | 1,535.00 | 1,510.00 | 1,525.00 | 1,174.28 | 916,200 |
| 2022-07-08 | 1,550.00 | 1,570.00 | 1,510.00 | 1,510.00 | 1,162.73 | 1,994,000 |
| 2022-07-07 | 1,495.00 | 1,540.00 | 1,485.00 | 1,535.00 | 1,181.98 | 1,782,500 |
| 2022-07-06 | 1,555.00 | 1,555.00 | 1,485.00 | 1,495.00 | 1,151.18 | 1,947,700 |
| 2022-07-05 | 1,525.00 | 1,585.00 | 1,505.00 | 1,550.00 | 1,193.53 | 2,391,600 |
| 2022-07-04 | 1,550.00 | 1,555.00 | 1,460.00 | 1,525.00 | 1,174.28 | 6,307,700 |
| 2022-07-01 | 1,685.00 | 1,710.00 | 1,565.00 | 1,565.00 | 1,158.88 | 7,675,600 |
| 2022-06-30 | 1,695.00 | 1,730.00 | 1,655.00 | 1,680.00 | 1,244.04 | 4,333,300 |
| 2022-06-29 | 1,710.00 | 1,725.00 | 1,680.00 | 1,695.00 | 1,255.15 | 2,055,900 |
| 2022-06-28 | 1,755.00 | 1,810.00 | 1,705.00 | 1,710.00 | 1,266.25 | 7,340,000 |
| 2022-06-27 | 1,700.00 | 1,770.00 | 1,700.00 | 1,755.00 | 1,299.58 | 7,201,700 |
| 2022-06-24 | 1,640.00 | 1,755.00 | 1,610.00 | 1,695.00 | 1,255.15 | 8,636,000 |
| 2022-06-23 | 1,600.00 | 1,670.00 | 1,565.00 | 1,615.00 | 1,195.91 | 5,154,200 |
| 2022-06-22 | 1,740.00 | 1,740.00 | 1,625.00 | 1,630.00 | 1,207.01 | 5,513,100 |
| 2022-06-21 | 1,745.00 | 1,785.00 | 1,710.00 | 1,715.00 | 1,269.96 | 3,956,000 |
| 2022-06-20 | 1,750.00 | 1,765.00 | 1,670.00 | 1,745.00 | 1,292.17 | 6,380,900 |
| 2022-06-17 | 1,840.00 | 1,880.00 | 1,725.00 | 1,740.00 | 1,288.47 | 21,906,800 |
| 2022-06-16 | 1,675.00 | 1,865.00 | 1,675.00 | 1,850.00 | 1,369.92 | 25,461,700 |
| 2022-06-15 | 1,700.00 | 1,750.00 | 1,600.00 | 1,680.00 | 1,244.04 | 10,198,200 |
| 2022-06-14 | 1,595.00 | 1,715.00 | 1,575.00 | 1,685.00 | 1,247.74 | 15,757,500 |
| 2022-06-13 | 1,535.00 | 1,625.00 | 1,475.00 | 1,595.00 | 1,181.10 | 7,959,600 |
| 2022-06-10 | 1,610.00 | 1,610.00 | 1,535.00 | 1,560.00 | 1,155.18 | 7,117,200 |
| 2022-06-09 | 1,640.00 | 1,675.00 | 1,600.00 | 1,610.00 | 1,192.20 | 6,527,900 |
| 2022-06-08 | 1,670.00 | 1,730.00 | 1,625.00 | 1,640.00 | 1,214.42 | 10,801,600 |
| 2022-06-07 | 1,615.00 | 1,685.00 | 1,605.00 | 1,655.00 | 1,225.53 | 6,050,900 |
| 2022-06-06 | 1,720.00 | 1,735.00 | 1,605.00 | 1,615.00 | 1,195.91 | 12,479,700 |
| 2022-06-03 | 1,710.00 | 1,830.00 | 1,700.00 | 1,720.00 | 1,273.66 | 11,521,100 |
| 2022-06-02 | 1,660.00 | 1,760.00 | 1,600.00 | 1,700.00 | 1,258.85 | 21,241,200 |
| 2022-05-31 | 1,795.00 | 1,950.00 | 1,660.00 | 1,660.00 | 1,229.23 | 37,346,800 |
| 2022-05-30 | 1,460.00 | 1,805.00 | 1,440.00 | 1,780.00 | 1,318.09 | 46,287,900 |
| 2022-05-27 | 1,220.00 | 1,465.00 | 1,220.00 | 1,445.00 | 1,070.02 | 24,455,000 |
| 2022-05-25 | 1,215.00 | 1,230.00 | 1,200.00 | 1,215.00 | 899.71 | 3,450,600 |
| 2022-05-24 | 1,185.00 | 1,230.00 | 1,180.00 | 1,210.00 | 896.00 | 4,530,300 |
| 2022-05-23 | 1,195.00 | 1,195.00 | 1,175.00 | 1,185.00 | 877.49 | 2,232,600 |
| 2022-05-20 | 1,170.00 | 1,195.00 | 1,160.00 | 1,195.00 | 884.90 | 4,211,600 |
| 2022-05-19 | 1,240.00 | 1,240.00 | 1,170.00 | 1,170.00 | 866.38 | 3,899,500 |
| 2022-05-18 | 1,180.00 | 1,215.00 | 1,180.00 | 1,195.00 | 884.90 | 1,824,200 |
| 2022-05-17 | 1,175.00 | 1,205.00 | 1,170.00 | 1,175.00 | 870.09 | 3,571,800 |
| 2022-05-13 | 1,170.00 | 1,195.00 | 1,150.00 | 1,175.00 | 870.09 | 4,638,000 |
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.