Blue Bird Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 1,750.00 | 1,830.00 | 1,730.00 | 1,800.00 | 1,622.67 | 4,591,900 |
| 2025-11-04 | 1,790.00 | 1,790.00 | 1,750.00 | 1,750.00 | 1,577.60 | 4,129,900 |
| 2025-11-03 | 1,770.00 | 1,790.00 | 1,770.00 | 1,790.00 | 1,613.66 | 1,024,000 |
| 2025-10-31 | 1,810.00 | 1,810.00 | 1,765.00 | 1,770.00 | 1,595.63 | 3,100,100 |
| 2025-10-30 | 1,850.00 | 1,850.00 | 1,785.00 | 1,810.00 | 1,631.69 | 4,219,200 |
| 2025-10-29 | 1,800.00 | 1,935.00 | 1,800.00 | 1,850.00 | 1,667.74 | 12,062,100 |
| 2025-10-28 | 1,785.00 | 1,830.00 | 1,705.00 | 1,780.00 | 1,604.64 | 5,402,600 |
| 2025-10-27 | 1,810.00 | 1,830.00 | 1,775.00 | 1,780.00 | 1,604.64 | 1,898,700 |
| 2025-10-24 | 1,815.00 | 1,820.00 | 1,770.00 | 1,805.00 | 1,627.18 | 2,050,000 |
| 2025-10-23 | 1,780.00 | 1,830.00 | 1,780.00 | 1,810.00 | 1,631.69 | 1,552,300 |
| 2025-10-22 | 1,815.00 | 1,815.00 | 1,785.00 | 1,790.00 | 1,613.66 | 1,228,600 |
| 2025-10-21 | 1,760.00 | 1,815.00 | 1,720.00 | 1,815.00 | 1,636.19 | 2,970,000 |
| 2025-10-20 | 1,720.00 | 1,770.00 | 1,695.00 | 1,760.00 | 1,586.61 | 4,703,300 |
← NewerPage 5 of 5 · 253 trading days
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.