Blue Bird Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 1,235.00 | 1,250.00 | 1,150.00 | 1,170.00 | 866.38 | 10,359,600 |
| 2022-05-11 | 1,285.00 | 1,290.00 | 1,225.00 | 1,230.00 | 910.81 | 3,275,000 |
| 2022-05-10 | 1,270.00 | 1,295.00 | 1,205.00 | 1,270.00 | 940.43 | 3,144,100 |
| 2022-05-09 | 1,360.00 | 1,370.00 | 1,265.00 | 1,280.00 | 947.84 | 6,989,000 |
| 2022-04-28 | 1,280.00 | 1,395.00 | 1,280.00 | 1,360.00 | 1,007.08 | 8,661,500 |
| 2022-04-27 | 1,260.00 | 1,305.00 | 1,225.00 | 1,280.00 | 947.84 | 5,639,500 |
| 2022-04-26 | 1,170.00 | 1,270.00 | 1,165.00 | 1,255.00 | 929.33 | 8,103,500 |
| 2022-04-25 | 1,170.00 | 1,205.00 | 1,140.00 | 1,170.00 | 866.38 | 3,535,200 |
| 2022-04-22 | 1,225.00 | 1,225.00 | 1,160.00 | 1,180.00 | 873.79 | 4,891,900 |
| 2022-04-21 | 1,215.00 | 1,240.00 | 1,200.00 | 1,210.00 | 896.00 | 6,044,200 |
| 2022-04-20 | 1,265.00 | 1,270.00 | 1,210.00 | 1,225.00 | 907.11 | 3,444,100 |
| 2022-04-19 | 1,255.00 | 1,295.00 | 1,245.00 | 1,265.00 | 936.73 | 4,944,600 |
| 2022-04-18 | 1,265.00 | 1,285.00 | 1,240.00 | 1,255.00 | 929.33 | 3,082,100 |
| 2022-04-14 | 1,295.00 | 1,300.00 | 1,260.00 | 1,270.00 | 940.43 | 5,410,300 |
| 2022-04-13 | 1,335.00 | 1,340.00 | 1,290.00 | 1,295.00 | 958.95 | 4,377,900 |
| 2022-04-12 | 1,340.00 | 1,345.00 | 1,315.00 | 1,335.00 | 988.57 | 3,023,500 |
| 2022-04-11 | 1,355.00 | 1,360.00 | 1,325.00 | 1,340.00 | 992.27 | 1,428,000 |
| 2022-04-08 | 1,340.00 | 1,370.00 | 1,310.00 | 1,340.00 | 992.27 | 3,047,500 |
| 2022-04-07 | 1,350.00 | 1,375.00 | 1,340.00 | 1,340.00 | 992.27 | 1,761,200 |
| 2022-04-06 | 1,400.00 | 1,405.00 | 1,345.00 | 1,350.00 | 999.67 | 6,023,900 |
| 2022-04-05 | 1,400.00 | 1,415.00 | 1,380.00 | 1,400.00 | 1,036.70 | 2,429,200 |
| 2022-04-04 | 1,390.00 | 1,410.00 | 1,360.00 | 1,400.00 | 1,036.70 | 5,646,600 |
| 2022-04-01 | 1,410.00 | 1,435.00 | 1,375.00 | 1,390.00 | 1,029.29 | 3,747,100 |
| 2022-03-31 | 1,400.00 | 1,430.00 | 1,390.00 | 1,400.00 | 1,036.70 | 3,426,300 |
| 2022-03-30 | 1,410.00 | 1,425.00 | 1,375.00 | 1,400.00 | 1,036.70 | 7,323,700 |
| 2022-03-29 | 1,295.00 | 1,400.00 | 1,290.00 | 1,400.00 | 1,036.70 | 6,917,200 |
| 2022-03-28 | 1,285.00 | 1,300.00 | 1,275.00 | 1,295.00 | 958.95 | 787,200 |
| 2022-03-25 | 1,305.00 | 1,325.00 | 1,285.00 | 1,285.00 | 951.54 | 1,179,200 |
| 2022-03-24 | 1,315.00 | 1,320.00 | 1,280.00 | 1,300.00 | 962.65 | 911,000 |
| 2022-03-23 | 1,295.00 | 1,320.00 | 1,295.00 | 1,315.00 | 973.76 | 1,160,100 |
| 2022-03-22 | 1,285.00 | 1,305.00 | 1,275.00 | 1,295.00 | 958.95 | 1,064,800 |
| 2022-03-21 | 1,265.00 | 1,310.00 | 1,255.00 | 1,275.00 | 944.14 | 1,285,700 |
| 2022-03-18 | 1,275.00 | 1,275.00 | 1,245.00 | 1,260.00 | 933.03 | 631,100 |
| 2022-03-17 | 1,240.00 | 1,275.00 | 1,240.00 | 1,260.00 | 933.03 | 673,100 |
| 2022-03-16 | 1,255.00 | 1,275.00 | 1,235.00 | 1,255.00 | 929.33 | 739,100 |
| 2022-03-15 | 1,300.00 | 1,330.00 | 1,245.00 | 1,260.00 | 933.03 | 3,495,900 |
| 2022-03-14 | 1,300.00 | 1,335.00 | 1,275.00 | 1,280.00 | 947.84 | 2,014,200 |
| 2022-03-11 | 1,315.00 | 1,320.00 | 1,295.00 | 1,295.00 | 958.95 | 1,059,600 |
| 2022-03-10 | 1,270.00 | 1,310.00 | 1,270.00 | 1,295.00 | 958.95 | 1,828,000 |
| 2022-03-09 | 1,285.00 | 1,285.00 | 1,250.00 | 1,270.00 | 940.43 | 2,728,500 |
| 2022-03-08 | 1,285.00 | 1,320.00 | 1,260.00 | 1,285.00 | 951.54 | 1,910,200 |
| 2022-03-07 | 1,330.00 | 1,330.00 | 1,275.00 | 1,285.00 | 951.54 | 3,290,800 |
| 2022-03-04 | 1,350.00 | 1,350.00 | 1,320.00 | 1,330.00 | 984.86 | 1,329,100 |
| 2022-03-02 | 1,390.00 | 1,390.00 | 1,345.00 | 1,350.00 | 999.67 | 1,348,600 |
| 2022-03-01 | 1,360.00 | 1,405.00 | 1,345.00 | 1,375.00 | 1,018.19 | 2,002,000 |
| 2022-02-25 | 1,310.00 | 1,355.00 | 1,300.00 | 1,345.00 | 995.97 | 1,724,100 |
| 2022-02-24 | 1,380.00 | 1,385.00 | 1,300.00 | 1,310.00 | 970.05 | 4,982,300 |
| 2022-02-23 | 1,430.00 | 1,440.00 | 1,380.00 | 1,380.00 | 1,021.89 | 1,987,000 |
| 2022-02-22 | 1,455.00 | 1,480.00 | 1,380.00 | 1,420.00 | 1,051.51 | 2,345,000 |
| 2022-02-21 | 1,510.00 | 1,515.00 | 1,430.00 | 1,455.00 | 1,077.43 | 6,895,900 |
| 2022-02-18 | 1,430.00 | 1,530.00 | 1,420.00 | 1,500.00 | 1,110.75 | 14,578,100 |
| 2022-02-17 | 1,405.00 | 1,470.00 | 1,405.00 | 1,420.00 | 1,051.51 | 3,415,000 |
| 2022-02-16 | 1,360.00 | 1,425.00 | 1,360.00 | 1,400.00 | 1,036.70 | 3,312,900 |
| 2022-02-15 | 1,360.00 | 1,390.00 | 1,350.00 | 1,360.00 | 1,007.08 | 1,973,500 |
| 2022-02-14 | 1,370.00 | 1,385.00 | 1,350.00 | 1,355.00 | 1,003.38 | 600,600 |
| 2022-02-11 | 1,380.00 | 1,390.00 | 1,360.00 | 1,370.00 | 1,014.48 | 1,753,800 |
| 2022-02-10 | 1,405.00 | 1,420.00 | 1,375.00 | 1,380.00 | 1,021.89 | 1,671,200 |
| 2022-02-09 | 1,405.00 | 1,425.00 | 1,395.00 | 1,405.00 | 1,040.40 | 2,230,800 |
| 2022-02-08 | 1,410.00 | 1,425.00 | 1,375.00 | 1,405.00 | 1,040.40 | 2,363,300 |
| 2022-02-07 | 1,415.00 | 1,480.00 | 1,400.00 | 1,405.00 | 1,040.40 | 5,198,700 |
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.