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 |
| 2025-10-17 | 1,745.00 | 1,745.00 | 1,695.00 | 1,715.00 | 1,546.04 | 3,200,500 |
| 2025-10-16 | 1,775.00 | 1,775.00 | 1,735.00 | 1,735.00 | 1,564.07 | 2,957,100 |
| 2025-10-15 | 1,775.00 | 1,790.00 | 1,755.00 | 1,775.00 | 1,600.13 | 951,500 |
| 2025-10-14 | 1,810.00 | 1,810.00 | 1,755.00 | 1,770.00 | 1,595.63 | 1,649,400 |
| 2025-10-13 | 1,850.00 | 1,850.00 | 1,805.00 | 1,810.00 | 1,631.69 | 1,876,300 |
| 2025-10-10 | 1,800.00 | 1,850.00 | 1,800.00 | 1,850.00 | 1,667.74 | 2,933,000 |
| 2025-10-09 | 1,775.00 | 1,800.00 | 1,775.00 | 1,795.00 | 1,618.16 | 1,836,500 |
| 2025-10-08 | 1,775.00 | 1,775.00 | 1,755.00 | 1,775.00 | 1,600.13 | 1,270,700 |
| 2025-10-07 | 1,775.00 | 1,780.00 | 1,770.00 | 1,770.00 | 1,595.63 | 894,300 |
| 2025-10-06 | 1,775.00 | 1,795.00 | 1,770.00 | 1,775.00 | 1,600.13 | 936,600 |
| 2025-10-03 | 1,780.00 | 1,785.00 | 1,770.00 | 1,775.00 | 1,600.13 | 597,100 |
| 2025-10-02 | 1,775.00 | 1,785.00 | 1,755.00 | 1,770.00 | 1,595.63 | 1,334,900 |
| 2025-10-01 | 1,770.00 | 1,780.00 | 1,755.00 | 1,775.00 | 1,600.13 | 1,107,500 |
| 2025-09-30 | 1,775.00 | 1,780.00 | 1,760.00 | 1,770.00 | 1,595.63 | 676,300 |
| 2025-09-29 | 1,770.00 | 1,780.00 | 1,750.00 | 1,775.00 | 1,600.13 | 1,253,400 |
| 2025-09-26 | 1,770.00 | 1,780.00 | 1,755.00 | 1,765.00 | 1,591.12 | 687,700 |
| 2025-09-25 | 1,785.00 | 1,800.00 | 1,770.00 | 1,770.00 | 1,595.63 | 911,700 |
| 2025-09-24 | 1,815.00 | 1,820.00 | 1,785.00 | 1,785.00 | 1,609.15 | 939,100 |
| 2025-09-23 | 1,810.00 | 1,820.00 | 1,785.00 | 1,820.00 | 1,640.70 | 747,200 |
| 2025-09-22 | 1,870.00 | 1,870.00 | 1,800.00 | 1,810.00 | 1,631.69 | 1,308,100 |
| 2025-09-19 | 1,805.00 | 1,875.00 | 1,785.00 | 1,875.00 | 1,690.28 | 1,149,000 |
| 2025-09-18 | 1,830.00 | 1,830.00 | 1,785.00 | 1,805.00 | 1,627.18 | 960,800 |
| 2025-09-17 | 1,820.00 | 1,840.00 | 1,815.00 | 1,825.00 | 1,645.21 | 1,174,600 |
| 2025-09-16 | 1,795.00 | 1,820.00 | 1,795.00 | 1,815.00 | 1,636.19 | 2,471,100 |
| 2025-09-15 | 1,785.00 | 1,805.00 | 1,780.00 | 1,790.00 | 1,613.66 | 1,227,500 |
| 2025-09-12 | 1,765.00 | 1,785.00 | 1,760.00 | 1,785.00 | 1,609.15 | 1,188,900 |
| 2025-09-11 | 1,765.00 | 1,775.00 | 1,755.00 | 1,765.00 | 1,591.12 | 991,600 |
| 2025-09-10 | 1,770.00 | 1,775.00 | 1,755.00 | 1,760.00 | 1,586.61 | 268,700 |
| 2025-09-09 | 1,775.00 | 1,775.00 | 1,735.00 | 1,760.00 | 1,586.61 | 1,936,300 |
| 2025-09-08 | 1,795.00 | 1,800.00 | 1,775.00 | 1,780.00 | 1,604.64 | 1,034,600 |
| 2025-09-05 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,613.66 | 0 |
| 2025-09-04 | 1,800.00 | 1,800.00 | 1,780.00 | 1,790.00 | 1,613.66 | 876,000 |
| 2025-09-03 | 1,800.00 | 1,815.00 | 1,795.00 | 1,795.00 | 1,618.16 | 1,116,100 |
| 2025-09-02 | 1,780.00 | 1,820.00 | 1,780.00 | 1,800.00 | 1,622.67 | 785,500 |
| 2025-09-01 | 1,755.00 | 1,790.00 | 1,730.00 | 1,775.00 | 1,600.13 | 2,561,900 |
| 2025-08-29 | 1,795.00 | 1,810.00 | 1,780.00 | 1,800.00 | 1,622.67 | 2,058,000 |
| 2025-08-28 | 1,820.00 | 1,825.00 | 1,795.00 | 1,805.00 | 1,627.18 | 2,248,800 |
| 2025-08-27 | 1,840.00 | 1,840.00 | 1,810.00 | 1,820.00 | 1,640.70 | 2,163,700 |
| 2025-08-26 | 1,885.00 | 1,890.00 | 1,835.00 | 1,835.00 | 1,654.22 | 4,042,400 |
| 2025-08-25 | 1,890.00 | 1,905.00 | 1,870.00 | 1,885.00 | 1,699.30 | 1,142,700 |
| 2025-08-22 | 1,890.00 | 1,905.00 | 1,875.00 | 1,890.00 | 1,703.80 | 953,900 |
| 2025-08-21 | 1,890.00 | 1,915.00 | 1,880.00 | 1,885.00 | 1,699.30 | 1,481,800 |
| 2025-08-20 | 1,870.00 | 1,900.00 | 1,865.00 | 1,890.00 | 1,703.80 | 715,800 |
| 2025-08-19 | 1,855.00 | 1,895.00 | 1,845.00 | 1,870.00 | 1,685.77 | 1,480,000 |
| 2025-08-18 | 1,855.00 | 1,855.00 | 1,855.00 | 1,855.00 | 1,672.25 | 0 |
| 2025-08-15 | 1,890.00 | 1,895.00 | 1,855.00 | 1,855.00 | 1,672.25 | 2,682,900 |
| 2025-08-14 | 1,895.00 | 1,905.00 | 1,885.00 | 1,890.00 | 1,703.80 | 1,704,500 |
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.