Blue Bird Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 1,710.00 | 1,715.00 | 1,690.00 | 1,700.00 | 1,532.52 | 1,067,200 |
| 2026-01-26 | 1,720.00 | 1,730.00 | 1,695.00 | 1,710.00 | 1,541.54 | 1,381,900 |
| 2026-01-23 | 1,730.00 | 1,735.00 | 1,700.00 | 1,720.00 | 1,550.55 | 995,800 |
| 2026-01-22 | 1,715.00 | 1,745.00 | 1,715.00 | 1,730.00 | 1,559.57 | 688,600 |
| 2026-01-21 | 1,745.00 | 1,745.00 | 1,715.00 | 1,720.00 | 1,550.55 | 984,800 |
| 2026-01-20 | 1,760.00 | 1,765.00 | 1,745.00 | 1,745.00 | 1,573.09 | 544,800 |
| 2026-01-19 | 1,745.00 | 1,765.00 | 1,740.00 | 1,755.00 | 1,582.10 | 1,243,800 |
| 2026-01-16 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 1,568.58 | 0 |
| 2026-01-15 | 1,750.00 | 1,755.00 | 1,740.00 | 1,740.00 | 1,568.58 | 527,900 |
| 2026-01-14 | 1,750.00 | 1,760.00 | 1,745.00 | 1,745.00 | 1,573.09 | 583,800 |
| 2026-01-13 | 1,730.00 | 1,755.00 | 1,730.00 | 1,750.00 | 1,577.60 | 1,509,100 |
| 2026-01-12 | 1,735.00 | 1,745.00 | 1,730.00 | 1,730.00 | 1,559.57 | 1,276,900 |
| 2026-01-09 | 1,730.00 | 1,740.00 | 1,720.00 | 1,735.00 | 1,564.07 | 560,700 |
| 2026-01-08 | 1,735.00 | 1,750.00 | 1,720.00 | 1,730.00 | 1,559.57 | 1,343,100 |
| 2026-01-07 | 1,730.00 | 1,740.00 | 1,725.00 | 1,730.00 | 1,559.57 | 881,700 |
| 2026-01-06 | 1,740.00 | 1,745.00 | 1,720.00 | 1,730.00 | 1,559.57 | 924,000 |
| 2026-01-05 | 1,705.00 | 1,750.00 | 1,705.00 | 1,740.00 | 1,568.58 | 1,455,500 |
| 2026-01-02 | 1,710.00 | 1,725.00 | 1,700.00 | 1,705.00 | 1,537.03 | 984,900 |
| 2026-01-01 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,532.52 | 0 |
| 2025-12-31 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,532.52 | 0 |
| 2025-12-30 | 1,725.00 | 1,730.00 | 1,700.00 | 1,700.00 | 1,532.52 | 1,302,600 |
| 2025-12-29 | 1,720.00 | 1,735.00 | 1,720.00 | 1,725.00 | 1,555.06 | 643,800 |
| 2025-12-26 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 1,550.55 | 0 |
| 2025-12-25 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 1,550.55 | 0 |
| 2025-12-24 | 1,695.00 | 1,735.00 | 1,695.00 | 1,720.00 | 1,550.55 | 1,215,000 |
| 2025-12-23 | 1,700.00 | 1,705.00 | 1,695.00 | 1,695.00 | 1,528.01 | 319,100 |
| 2025-12-22 | 1,705.00 | 1,705.00 | 1,685.00 | 1,695.00 | 1,528.01 | 605,900 |
| 2025-12-19 | 1,680.00 | 1,700.00 | 1,680.00 | 1,680.00 | 1,514.49 | 681,200 |
| 2025-12-18 | 1,715.00 | 1,730.00 | 1,665.00 | 1,675.00 | 1,509.99 | 5,740,300 |
| 2025-12-17 | 1,730.00 | 1,745.00 | 1,715.00 | 1,715.00 | 1,546.04 | 964,200 |
| 2025-12-16 | 1,725.00 | 1,750.00 | 1,710.00 | 1,730.00 | 1,559.57 | 1,067,700 |
| 2025-12-15 | 1,715.00 | 1,745.00 | 1,710.00 | 1,725.00 | 1,555.06 | 710,200 |
| 2025-12-12 | 1,705.00 | 1,725.00 | 1,705.00 | 1,710.00 | 1,541.54 | 1,752,900 |
| 2025-12-11 | 1,730.00 | 1,730.00 | 1,700.00 | 1,705.00 | 1,537.03 | 1,432,000 |
| 2025-12-10 | 1,725.00 | 1,730.00 | 1,715.00 | 1,730.00 | 1,559.57 | 412,600 |
| 2025-12-09 | 1,745.00 | 1,745.00 | 1,725.00 | 1,725.00 | 1,555.06 | 1,319,900 |
| 2025-12-08 | 1,735.00 | 1,740.00 | 1,720.00 | 1,725.00 | 1,555.06 | 2,004,800 |
| 2025-12-05 | 1,750.00 | 1,750.00 | 1,735.00 | 1,735.00 | 1,564.07 | 418,500 |
| 2025-12-04 | 1,740.00 | 1,755.00 | 1,740.00 | 1,750.00 | 1,577.60 | 266,500 |
| 2025-12-03 | 1,740.00 | 1,750.00 | 1,740.00 | 1,740.00 | 1,568.58 | 577,900 |
| 2025-12-02 | 1,735.00 | 1,750.00 | 1,725.00 | 1,740.00 | 1,568.58 | 462,000 |
| 2025-12-01 | 1,760.00 | 1,760.00 | 1,730.00 | 1,735.00 | 1,564.07 | 1,121,200 |
| 2025-11-28 | 1,745.00 | 1,780.00 | 1,735.00 | 1,760.00 | 1,586.61 | 1,349,300 |
| 2025-11-27 | 1,750.00 | 1,765.00 | 1,745.00 | 1,745.00 | 1,573.09 | 604,100 |
| 2025-11-26 | 1,750.00 | 1,760.00 | 1,750.00 | 1,750.00 | 1,577.60 | 716,800 |
| 2025-11-25 | 1,785.00 | 1,785.00 | 1,750.00 | 1,750.00 | 1,577.60 | 1,910,200 |
| 2025-11-24 | 1,755.00 | 1,790.00 | 1,755.00 | 1,785.00 | 1,609.15 | 1,460,500 |
| 2025-11-21 | 1,760.00 | 1,765.00 | 1,750.00 | 1,755.00 | 1,582.10 | 536,300 |
| 2025-11-20 | 1,760.00 | 1,770.00 | 1,755.00 | 1,755.00 | 1,582.10 | 738,200 |
| 2025-11-19 | 1,765.00 | 1,780.00 | 1,755.00 | 1,760.00 | 1,586.61 | 1,027,900 |
| 2025-11-18 | 1,775.00 | 1,780.00 | 1,765.00 | 1,765.00 | 1,591.12 | 717,900 |
| 2025-11-17 | 1,760.00 | 1,800.00 | 1,760.00 | 1,770.00 | 1,595.63 | 1,327,700 |
| 2025-11-14 | 1,765.00 | 1,765.00 | 1,750.00 | 1,760.00 | 1,586.61 | 761,600 |
| 2025-11-13 | 1,770.00 | 1,775.00 | 1,755.00 | 1,765.00 | 1,591.12 | 772,200 |
| 2025-11-12 | 1,750.00 | 1,775.00 | 1,750.00 | 1,770.00 | 1,595.63 | 1,417,000 |
| 2025-11-11 | 1,760.00 | 1,765.00 | 1,750.00 | 1,750.00 | 1,577.60 | 2,634,000 |
| 2025-11-10 | 1,805.00 | 1,810.00 | 1,760.00 | 1,765.00 | 1,591.12 | 3,094,600 |
| 2025-11-07 | 1,830.00 | 1,830.00 | 1,785.00 | 1,805.00 | 1,627.18 | 1,169,300 |
| 2025-11-06 | 1,800.00 | 1,825.00 | 1,790.00 | 1,820.00 | 1,640.70 | 2,094,200 |
| 2025-11-05 | 1,750.00 | 1,830.00 | 1,730.00 | 1,800.00 | 1,622.67 | 4,591,900 |
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.