Blue Bird Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 1,605.00 | 1,620.00 | 1,600.00 | 1,610.00 | 1,610.00 | 576,400 |
| 2026-07-23 | 1,640.00 | 1,645.00 | 1,615.00 | 1,620.00 | 1,620.00 | 1,385,900 |
| 2026-07-22 | 1,635.00 | 1,640.00 | 1,625.00 | 1,630.00 | 1,630.00 | 566,200 |
| 2026-07-21 | 1,640.00 | 1,650.00 | 1,625.00 | 1,640.00 | 1,640.00 | 1,482,300 |
| 2026-07-20 | 1,610.00 | 1,645.00 | 1,610.00 | 1,640.00 | 1,640.00 | 1,106,800 |
| 2026-07-17 | 1,605.00 | 1,610.00 | 1,595.00 | 1,610.00 | 1,610.00 | 500,400 |
| 2026-07-16 | 1,610.00 | 1,610.00 | 1,595.00 | 1,600.00 | 1,600.00 | 562,600 |
| 2026-07-15 | 1,605.00 | 1,610.00 | 1,580.00 | 1,605.00 | 1,605.00 | 431,000 |
| 2026-07-14 | 1,600.00 | 1,610.00 | 1,585.00 | 1,600.00 | 1,600.00 | 754,300 |
| 2026-07-13 | 1,555.00 | 1,595.00 | 1,555.00 | 1,575.00 | 1,575.00 | 574,800 |
| 2026-07-10 | 1,550.00 | 1,570.00 | 1,550.00 | 1,555.00 | 1,555.00 | 412,400 |
| 2026-07-09 | 1,550.00 | 1,570.00 | 1,550.00 | 1,550.00 | 1,550.00 | 276,800 |
| 2026-07-08 | 1,565.00 | 1,565.00 | 1,550.00 | 1,550.00 | 1,550.00 | 436,400 |
| 2026-07-07 | 1,530.00 | 1,565.00 | 1,520.00 | 1,565.00 | 1,565.00 | 843,400 |
| 2026-07-06 | 1,510.00 | 1,550.00 | 1,510.00 | 1,515.00 | 1,515.00 | 783,400 |
| 2026-07-03 | 1,515.00 | 1,530.00 | 1,505.00 | 1,515.00 | 1,515.00 | 473,500 |
| 2026-07-02 | 1,490.00 | 1,515.00 | 1,490.00 | 1,515.00 | 1,515.00 | 809,500 |
| 2026-07-01 | 1,485.00 | 1,500.00 | 1,470.00 | 1,485.00 | 1,485.00 | 465,600 |
| 2026-06-30 | 1,515.00 | 1,515.00 | 1,475.00 | 1,485.00 | 1,485.00 | 985,300 |
| 2026-06-29 | 1,500.00 | 1,535.00 | 1,495.00 | 1,510.00 | 1,510.00 | 3,923,300 |
| 2026-06-26 | 1,690.00 | 1,690.00 | 1,675.00 | 1,685.00 | 1,519.00 | 4,889,900 |
| 2026-06-25 | 1,665.00 | 1,690.00 | 1,660.00 | 1,690.00 | 1,523.51 | 3,467,000 |
| 2026-06-24 | 1,695.00 | 1,700.00 | 1,660.00 | 1,665.00 | 1,500.97 | 1,711,800 |
| 2026-06-23 | 1,685.00 | 1,700.00 | 1,670.00 | 1,680.00 | 1,514.49 | 2,591,000 |
| 2026-06-22 | 1,680.00 | 1,695.00 | 1,670.00 | 1,685.00 | 1,519.00 | 1,189,700 |
| 2026-06-19 | 1,685.00 | 1,715.00 | 1,665.00 | 1,675.00 | 1,509.99 | 2,402,800 |
| 2026-06-18 | 1,610.00 | 1,695.00 | 1,595.00 | 1,660.00 | 1,496.46 | 3,503,300 |
| 2026-06-17 | 1,625.00 | 1,625.00 | 1,585.00 | 1,600.00 | 1,442.37 | 4,616,600 |
| 2026-06-16 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 1,451.39 | 0 |
| 2026-06-15 | 1,560.00 | 1,640.00 | 1,545.00 | 1,610.00 | 1,451.39 | 3,164,400 |
| 2026-06-12 | 1,500.00 | 1,550.00 | 1,500.00 | 1,540.00 | 1,388.28 | 1,355,900 |
| 2026-06-11 | 1,500.00 | 1,520.00 | 1,480.00 | 1,520.00 | 1,370.26 | 635,700 |
| 2026-06-10 | 1,445.00 | 1,510.00 | 1,445.00 | 1,500.00 | 1,352.23 | 1,162,100 |
| 2026-06-09 | 1,375.00 | 1,460.00 | 1,360.00 | 1,435.00 | 1,293.63 | 1,146,400 |
| 2026-06-08 | 1,460.00 | 1,460.00 | 1,375.00 | 1,380.00 | 1,244.05 | 2,519,600 |
| 2026-06-05 | 1,530.00 | 1,530.00 | 1,440.00 | 1,465.00 | 1,320.67 | 2,093,800 |
| 2026-06-04 | 1,545.00 | 1,545.00 | 1,470.00 | 1,530.00 | 1,379.27 | 2,932,700 |
| 2026-06-03 | 1,575.00 | 1,580.00 | 1,520.00 | 1,545.00 | 1,392.79 | 1,878,200 |
| 2026-06-02 | 1,565.00 | 1,575.00 | 1,550.00 | 1,570.00 | 1,415.33 | 1,433,900 |
| 2026-06-01 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 1,401.81 | 0 |
| 2026-05-29 | 1,555.00 | 1,565.00 | 1,550.00 | 1,555.00 | 1,401.81 | 914,800 |
| 2026-05-28 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,397.30 | 0 |
| 2026-05-27 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,397.30 | 0 |
| 2026-05-26 | 1,570.00 | 1,570.00 | 1,530.00 | 1,550.00 | 1,397.30 | 1,380,100 |
| 2026-05-25 | 1,580.00 | 1,580.00 | 1,535.00 | 1,555.00 | 1,401.81 | 1,211,800 |
| 2026-05-22 | 1,515.00 | 1,550.00 | 1,500.00 | 1,550.00 | 1,397.30 | 1,069,100 |
| 2026-05-21 | 1,555.00 | 1,560.00 | 1,515.00 | 1,515.00 | 1,365.75 | 904,500 |
| 2026-05-20 | 1,545.00 | 1,560.00 | 1,530.00 | 1,555.00 | 1,401.81 | 1,066,300 |
| 2026-05-19 | 1,570.00 | 1,575.00 | 1,535.00 | 1,545.00 | 1,392.79 | 1,790,400 |
| 2026-05-18 | 1,560.00 | 1,570.00 | 1,540.00 | 1,565.00 | 1,410.82 | 1,309,600 |
| 2026-05-15 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 1,410.82 | 0 |
| 2026-05-14 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 1,410.82 | 0 |
| 2026-05-13 | 1,555.00 | 1,580.00 | 1,550.00 | 1,565.00 | 1,410.82 | 488,500 |
| 2026-05-12 | 1,570.00 | 1,570.00 | 1,550.00 | 1,555.00 | 1,401.81 | 781,600 |
| 2026-05-11 | 1,580.00 | 1,585.00 | 1,565.00 | 1,570.00 | 1,415.33 | 775,000 |
| 2026-05-08 | 1,575.00 | 1,605.00 | 1,565.00 | 1,580.00 | 1,424.34 | 2,812,000 |
| 2026-05-07 | 1,560.00 | 1,580.00 | 1,560.00 | 1,575.00 | 1,419.84 | 996,300 |
| 2026-05-06 | 1,560.00 | 1,565.00 | 1,515.00 | 1,545.00 | 1,392.79 | 6,860,000 |
| 2026-05-05 | 1,560.00 | 1,570.00 | 1,550.00 | 1,560.00 | 1,406.31 | 2,468,800 |
| 2026-05-04 | 1,550.00 | 1,580.00 | 1,550.00 | 1,560.00 | 1,406.31 | 2,022,900 |
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.