Blue Bird Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | 1,392.79 | 0 |
| 2026-04-30 | 1,645.00 | 1,650.00 | 1,530.00 | 1,545.00 | 1,392.79 | 9,722,800 |
| 2026-04-29 | 1,630.00 | 1,655.00 | 1,630.00 | 1,645.00 | 1,482.94 | 1,014,200 |
| 2026-04-28 | 1,630.00 | 1,635.00 | 1,620.00 | 1,625.00 | 1,464.91 | 711,000 |
| 2026-04-27 | 1,630.00 | 1,635.00 | 1,610.00 | 1,620.00 | 1,460.40 | 1,372,100 |
| 2026-04-24 | 1,625.00 | 1,630.00 | 1,615.00 | 1,630.00 | 1,469.42 | 1,371,600 |
| 2026-04-23 | 1,665.00 | 1,665.00 | 1,620.00 | 1,625.00 | 1,464.91 | 1,566,800 |
| 2026-04-22 | 1,675.00 | 1,680.00 | 1,660.00 | 1,665.00 | 1,500.97 | 1,435,900 |
| 2026-04-21 | 1,665.00 | 1,675.00 | 1,665.00 | 1,665.00 | 1,500.97 | 744,700 |
| 2026-04-20 | 1,670.00 | 1,675.00 | 1,660.00 | 1,665.00 | 1,500.97 | 665,600 |
| 2026-04-17 | 1,655.00 | 1,680.00 | 1,645.00 | 1,665.00 | 1,500.97 | 789,700 |
| 2026-04-16 | 1,655.00 | 1,660.00 | 1,640.00 | 1,650.00 | 1,487.45 | 1,161,300 |
| 2026-04-15 | 1,645.00 | 1,665.00 | 1,645.00 | 1,655.00 | 1,491.96 | 1,869,700 |
| 2026-04-14 | 1,640.00 | 1,650.00 | 1,625.00 | 1,635.00 | 1,473.93 | 2,298,500 |
| 2026-04-13 | 1,645.00 | 1,645.00 | 1,630.00 | 1,640.00 | 1,478.43 | 507,400 |
| 2026-04-10 | 1,635.00 | 1,655.00 | 1,630.00 | 1,645.00 | 1,482.94 | 576,100 |
| 2026-04-09 | 1,630.00 | 1,650.00 | 1,625.00 | 1,635.00 | 1,473.93 | 273,000 |
| 2026-04-08 | 1,640.00 | 1,645.00 | 1,620.00 | 1,625.00 | 1,464.91 | 582,800 |
| 2026-04-07 | 1,645.00 | 1,650.00 | 1,615.00 | 1,615.00 | 1,455.90 | 565,700 |
| 2026-04-06 | 1,650.00 | 1,650.00 | 1,625.00 | 1,645.00 | 1,482.94 | 629,600 |
| 2026-04-02 | 1,660.00 | 1,660.00 | 1,640.00 | 1,645.00 | 1,482.94 | 488,800 |
| 2026-04-01 | 1,645.00 | 1,670.00 | 1,645.00 | 1,650.00 | 1,487.45 | 1,046,400 |
| 2026-03-31 | 1,685.00 | 1,685.00 | 1,640.00 | 1,645.00 | 1,482.94 | 1,158,700 |
| 2026-03-30 | 1,680.00 | 1,680.00 | 1,650.00 | 1,655.00 | 1,491.96 | 319,200 |
| 2026-03-27 | 1,700.00 | 1,700.00 | 1,660.00 | 1,660.00 | 1,496.46 | 1,746,400 |
| 2026-03-26 | 1,680.00 | 1,700.00 | 1,670.00 | 1,700.00 | 1,532.52 | 530,400 |
| 2026-03-25 | 1,665.00 | 1,690.00 | 1,650.00 | 1,650.00 | 1,487.45 | 905,200 |
| 2026-03-17 | 1,640.00 | 1,670.00 | 1,640.00 | 1,665.00 | 1,500.97 | 354,500 |
| 2026-03-16 | 1,650.00 | 1,660.00 | 1,630.00 | 1,640.00 | 1,478.43 | 575,100 |
| 2026-03-13 | 1,685.00 | 1,685.00 | 1,640.00 | 1,655.00 | 1,491.96 | 1,437,900 |
| 2026-03-12 | 1,710.00 | 1,710.00 | 1,660.00 | 1,685.00 | 1,519.00 | 403,900 |
| 2026-03-11 | 1,685.00 | 1,715.00 | 1,685.00 | 1,700.00 | 1,532.52 | 714,100 |
| 2026-03-10 | 1,675.00 | 1,685.00 | 1,670.00 | 1,675.00 | 1,509.99 | 1,359,500 |
| 2026-03-09 | 1,695.00 | 1,695.00 | 1,630.00 | 1,660.00 | 1,496.46 | 3,655,900 |
| 2026-03-06 | 1,700.00 | 1,710.00 | 1,690.00 | 1,700.00 | 1,532.52 | 1,043,200 |
| 2026-03-05 | 1,690.00 | 1,725.00 | 1,690.00 | 1,700.00 | 1,532.52 | 1,025,500 |
| 2026-03-04 | 1,705.00 | 1,705.00 | 1,655.00 | 1,690.00 | 1,523.51 | 1,438,500 |
| 2026-03-03 | 1,710.00 | 1,710.00 | 1,695.00 | 1,705.00 | 1,537.03 | 415,300 |
| 2026-03-02 | 1,615.00 | 1,730.00 | 1,615.00 | 1,710.00 | 1,541.54 | 3,068,800 |
| 2026-02-27 | 1,755.00 | 1,760.00 | 1,735.00 | 1,750.00 | 1,577.60 | 462,900 |
| 2026-02-26 | 1,760.00 | 1,765.00 | 1,745.00 | 1,755.00 | 1,582.10 | 866,900 |
| 2026-02-25 | 1,740.00 | 1,765.00 | 1,735.00 | 1,760.00 | 1,586.61 | 725,500 |
| 2026-02-24 | 1,765.00 | 1,770.00 | 1,740.00 | 1,740.00 | 1,568.58 | 1,777,800 |
| 2026-02-23 | 1,750.00 | 1,775.00 | 1,750.00 | 1,760.00 | 1,586.61 | 1,539,500 |
| 2026-02-20 | 1,740.00 | 1,755.00 | 1,730.00 | 1,750.00 | 1,577.60 | 1,177,400 |
| 2026-02-19 | 1,730.00 | 1,745.00 | 1,725.00 | 1,740.00 | 1,568.58 | 645,800 |
| 2026-02-18 | 1,715.00 | 1,730.00 | 1,710.00 | 1,725.00 | 1,555.06 | 929,000 |
| 2026-02-13 | 1,725.00 | 1,730.00 | 1,715.00 | 1,715.00 | 1,546.04 | 666,700 |
| 2026-02-12 | 1,735.00 | 1,735.00 | 1,715.00 | 1,725.00 | 1,555.06 | 1,322,900 |
| 2026-02-11 | 1,720.00 | 1,735.00 | 1,710.00 | 1,725.00 | 1,555.06 | 840,600 |
| 2026-02-10 | 1,695.00 | 1,720.00 | 1,695.00 | 1,715.00 | 1,546.04 | 474,700 |
| 2026-02-09 | 1,705.00 | 1,710.00 | 1,680.00 | 1,695.00 | 1,528.01 | 816,500 |
| 2026-02-06 | 1,700.00 | 1,705.00 | 1,685.00 | 1,700.00 | 1,532.52 | 612,500 |
| 2026-02-05 | 1,690.00 | 1,710.00 | 1,690.00 | 1,705.00 | 1,537.03 | 730,700 |
| 2026-02-04 | 1,690.00 | 1,715.00 | 1,685.00 | 1,690.00 | 1,523.51 | 1,064,400 |
| 2026-02-03 | 1,660.00 | 1,690.00 | 1,650.00 | 1,690.00 | 1,523.51 | 845,600 |
| 2026-02-02 | 1,675.00 | 1,690.00 | 1,630.00 | 1,655.00 | 1,491.96 | 2,035,800 |
| 2026-01-30 | 1,650.00 | 1,700.00 | 1,650.00 | 1,675.00 | 1,509.99 | 1,524,300 |
| 2026-01-29 | 1,665.00 | 1,670.00 | 1,505.00 | 1,650.00 | 1,487.45 | 3,837,000 |
| 2026-01-28 | 1,695.00 | 1,700.00 | 1,630.00 | 1,670.00 | 1,505.48 | 3,850,700 |
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.