Blue Bird Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-04 | 1,395.00 | 1,450.00 | 1,395.00 | 1,415.00 | 1,047.81 | 846,800 |
| 2022-02-03 | 1,440.00 | 1,460.00 | 1,395.00 | 1,400.00 | 1,036.70 | 1,264,200 |
| 2022-02-02 | 1,430.00 | 1,500.00 | 1,425.00 | 1,435.00 | 1,062.62 | 1,544,200 |
| 2022-01-31 | 1,410.00 | 1,430.00 | 1,395.00 | 1,430.00 | 1,058.91 | 1,242,000 |
| 2022-01-28 | 1,385.00 | 1,420.00 | 1,375.00 | 1,400.00 | 1,036.70 | 1,042,400 |
| 2022-01-27 | 1,390.00 | 1,395.00 | 1,375.00 | 1,385.00 | 1,025.59 | 478,100 |
| 2022-01-26 | 1,370.00 | 1,410.00 | 1,350.00 | 1,390.00 | 1,029.29 | 1,988,700 |
| 2022-01-25 | 1,475.00 | 1,475.00 | 1,370.00 | 1,370.00 | 1,014.48 | 4,447,200 |
| 2022-01-24 | 1,420.00 | 1,480.00 | 1,365.00 | 1,470.00 | 1,088.53 | 2,759,700 |
| 2022-01-21 | 1,455.00 | 1,470.00 | 1,400.00 | 1,420.00 | 1,051.51 | 1,366,600 |
| 2022-01-20 | 1,370.00 | 1,480.00 | 1,370.00 | 1,430.00 | 1,058.91 | 5,575,000 |
| 2022-01-19 | 1,330.00 | 1,370.00 | 1,330.00 | 1,370.00 | 1,014.48 | 970,400 |
| 2022-01-18 | 1,335.00 | 1,400.00 | 1,320.00 | 1,320.00 | 977.46 | 2,161,500 |
| 2022-01-17 | 1,330.00 | 1,345.00 | 1,310.00 | 1,335.00 | 988.57 | 659,900 |
| 2022-01-14 | 1,355.00 | 1,365.00 | 1,320.00 | 1,330.00 | 984.86 | 750,700 |
| 2022-01-13 | 1,310.00 | 1,375.00 | 1,310.00 | 1,355.00 | 1,003.38 | 1,459,400 |
| 2022-01-12 | 1,305.00 | 1,330.00 | 1,305.00 | 1,305.00 | 966.35 | 511,900 |
| 2022-01-11 | 1,325.00 | 1,325.00 | 1,300.00 | 1,305.00 | 966.35 | 1,959,800 |
| 2022-01-10 | 1,365.00 | 1,370.00 | 1,320.00 | 1,325.00 | 981.16 | 2,390,000 |
| 2022-01-07 | 1,400.00 | 1,400.00 | 1,355.00 | 1,365.00 | 1,010.78 | 903,600 |
| 2022-01-06 | 1,410.00 | 1,410.00 | 1,350.00 | 1,375.00 | 1,018.19 | 2,938,900 |
| 2022-01-05 | 1,440.00 | 1,475.00 | 1,410.00 | 1,410.00 | 1,044.10 | 2,456,700 |
| 2022-01-04 | 1,405.00 | 1,445.00 | 1,385.00 | 1,440.00 | 1,066.32 | 2,792,800 |
| 2022-01-03 | 1,380.00 | 1,420.00 | 1,380.00 | 1,405.00 | 1,040.40 | 1,973,000 |
| 2021-12-30 | 1,420.00 | 1,420.00 | 1,360.00 | 1,380.00 | 1,021.89 | 2,633,400 |
| 2021-12-29 | 1,360.00 | 1,420.00 | 1,335.00 | 1,420.00 | 1,051.51 | 3,605,700 |
| 2021-12-28 | 1,365.00 | 1,410.00 | 1,360.00 | 1,360.00 | 1,007.08 | 2,554,300 |
| 2021-12-27 | 1,365.00 | 1,380.00 | 1,335.00 | 1,365.00 | 1,010.78 | 3,259,500 |
| 2021-12-24 | 1,360.00 | 1,375.00 | 1,315.00 | 1,365.00 | 1,010.78 | 2,949,700 |
| 2021-12-23 | 1,385.00 | 1,420.00 | 1,340.00 | 1,355.00 | 1,003.38 | 4,787,100 |
| 2021-12-22 | 1,470.00 | 1,490.00 | 1,380.00 | 1,380.00 | 1,021.89 | 8,825,700 |
| 2021-12-21 | 1,535.00 | 1,550.00 | 1,470.00 | 1,480.00 | 1,095.94 | 3,570,500 |
| 2021-12-20 | 1,575.00 | 1,605.00 | 1,525.00 | 1,535.00 | 1,136.67 | 3,700,700 |
| 2021-12-17 | 1,610.00 | 1,615.00 | 1,560.00 | 1,565.00 | 1,158.88 | 2,332,800 |
| 2021-12-16 | 1,580.00 | 1,660.00 | 1,580.00 | 1,600.00 | 1,184.80 | 12,440,000 |
| 2021-12-15 | 1,550.00 | 1,700.00 | 1,550.00 | 1,580.00 | 1,169.99 | 10,813,800 |
| 2021-12-14 | 1,575.00 | 1,590.00 | 1,520.00 | 1,550.00 | 1,147.77 | 7,346,600 |
| 2021-12-13 | 1,640.00 | 1,640.00 | 1,570.00 | 1,575.00 | 1,166.29 | 5,540,500 |
| 2021-12-10 | 1,600.00 | 1,660.00 | 1,595.00 | 1,625.00 | 1,203.31 | 4,329,500 |
| 2021-12-09 | 1,565.00 | 1,650.00 | 1,565.00 | 1,595.00 | 1,181.10 | 8,390,500 |
| 2021-12-08 | 1,565.00 | 1,580.00 | 1,550.00 | 1,560.00 | 1,155.18 | 4,344,700 |
| 2021-12-07 | 1,510.00 | 1,610.00 | 1,500.00 | 1,560.00 | 1,155.18 | 10,517,600 |
| 2021-12-06 | 1,530.00 | 1,560.00 | 1,490.00 | 1,510.00 | 1,118.15 | 3,309,000 |
| 2021-12-03 | 1,560.00 | 1,590.00 | 1,530.00 | 1,530.00 | 1,132.96 | 4,160,600 |
| 2021-12-02 | 1,570.00 | 1,585.00 | 1,520.00 | 1,565.00 | 1,158.88 | 3,769,500 |
| 2021-12-01 | 1,615.00 | 1,625.00 | 1,555.00 | 1,570.00 | 1,162.58 | 4,516,700 |
| 2021-11-30 | 1,615.00 | 1,665.00 | 1,605.00 | 1,615.00 | 1,195.91 | 3,745,700 |
| 2021-11-29 | 1,635.00 | 1,640.00 | 1,545.00 | 1,600.00 | 1,184.80 | 11,695,200 |
| 2021-11-26 | 1,580.00 | 1,645.00 | 1,565.00 | 1,635.00 | 1,210.72 | 8,833,000 |
| 2021-11-25 | 1,590.00 | 1,605.00 | 1,575.00 | 1,580.00 | 1,169.99 | 2,077,300 |
| 2021-11-24 | 1,590.00 | 1,610.00 | 1,565.00 | 1,580.00 | 1,169.99 | 7,154,000 |
| 2021-11-23 | 1,630.00 | 1,630.00 | 1,565.00 | 1,590.00 | 1,177.39 | 7,284,800 |
| 2021-11-22 | 1,665.00 | 1,690.00 | 1,615.00 | 1,630.00 | 1,207.01 | 2,680,600 |
| 2021-11-19 | 1,600.00 | 1,695.00 | 1,600.00 | 1,650.00 | 1,221.82 | 11,836,400 |
| 2021-11-18 | 1,620.00 | 1,640.00 | 1,585.00 | 1,600.00 | 1,184.80 | 2,457,000 |
| 2021-11-17 | 1,490.00 | 1,650.00 | 1,490.00 | 1,600.00 | 1,184.80 | 9,382,000 |
| 2021-11-16 | 1,570.00 | 1,570.00 | 1,495.00 | 1,500.00 | 1,110.75 | 9,022,500 |
| 2021-11-15 | 1,515.00 | 1,645.00 | 1,515.00 | 1,570.00 | 1,162.58 | 9,984,000 |
| 2021-11-12 | 1,500.00 | 1,520.00 | 1,480.00 | 1,515.00 | 1,121.86 | 4,926,500 |
| 2021-11-11 | 1,460.00 | 1,520.00 | 1,460.00 | 1,500.00 | 1,110.75 | 6,158,000 |
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.