Blue Bird Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 1,900.00 | 1,905.00 | 1,890.00 | 1,895.00 | 1,708.31 | 1,150,300 |
| 2025-08-12 | 1,925.00 | 1,930.00 | 1,880.00 | 1,900.00 | 1,712.82 | 1,909,900 |
| 2025-08-11 | 1,910.00 | 1,930.00 | 1,900.00 | 1,925.00 | 1,735.36 | 1,278,100 |
| 2025-08-08 | 1,900.00 | 1,915.00 | 1,890.00 | 1,900.00 | 1,712.82 | 2,817,300 |
| 2025-08-07 | 1,910.00 | 1,935.00 | 1,900.00 | 1,900.00 | 1,712.82 | 1,394,000 |
| 2025-08-06 | 1,925.00 | 1,945.00 | 1,910.00 | 1,910.00 | 1,721.83 | 1,639,300 |
| 2025-08-05 | 1,915.00 | 1,945.00 | 1,915.00 | 1,925.00 | 1,735.36 | 795,700 |
| 2025-08-04 | 1,960.00 | 1,960.00 | 1,905.00 | 1,910.00 | 1,721.83 | 2,140,700 |
| 2025-08-01 | 1,960.00 | 1,965.00 | 1,915.00 | 1,930.00 | 1,739.86 | 3,211,400 |
| 2025-07-31 | 1,980.00 | 1,990.00 | 1,930.00 | 1,950.00 | 1,757.89 | 2,170,500 |
| 2025-07-30 | 2,000.00 | 2,030.00 | 1,960.00 | 1,980.00 | 1,784.94 | 4,159,500 |
| 2025-07-29 | 2,020.00 | 2,050.00 | 1,990.00 | 1,995.00 | 1,798.46 | 2,815,100 |
| 2025-07-28 | 1,915.00 | 2,020.00 | 1,910.00 | 2,000.00 | 1,802.97 | 4,478,700 |
| 2025-07-25 | 1,905.00 | 1,950.00 | 1,905.00 | 1,910.00 | 1,721.83 | 2,962,400 |
| 2025-07-24 | 1,920.00 | 1,925.00 | 1,875.00 | 1,915.00 | 1,726.34 | 1,606,300 |
| 2025-07-23 | 1,910.00 | 1,920.00 | 1,895.00 | 1,920.00 | 1,730.85 | 818,500 |
| 2025-07-22 | 1,905.00 | 1,920.00 | 1,895.00 | 1,905.00 | 1,717.33 | 1,438,100 |
| 2025-07-21 | 1,915.00 | 1,930.00 | 1,900.00 | 1,905.00 | 1,717.33 | 726,100 |
| 2025-07-18 | 1,910.00 | 1,940.00 | 1,895.00 | 1,900.00 | 1,712.82 | 2,040,800 |
| 2025-07-17 | 1,900.00 | 1,910.00 | 1,885.00 | 1,905.00 | 1,717.33 | 1,998,400 |
| 2025-07-16 | 1,840.00 | 1,910.00 | 1,840.00 | 1,900.00 | 1,712.82 | 3,347,700 |
| 2025-07-15 | 1,830.00 | 1,840.00 | 1,815.00 | 1,830.00 | 1,649.72 | 1,909,100 |
| 2025-07-14 | 1,830.00 | 1,835.00 | 1,810.00 | 1,830.00 | 1,649.72 | 758,500 |
| 2025-07-11 | 1,795.00 | 1,840.00 | 1,790.00 | 1,830.00 | 1,649.72 | 1,455,800 |
| 2025-07-10 | 1,800.00 | 1,800.00 | 1,775.00 | 1,790.00 | 1,613.66 | 2,530,900 |
| 2025-07-09 | 1,825.00 | 1,830.00 | 1,800.00 | 1,800.00 | 1,622.67 | 1,473,100 |
| 2025-07-08 | 1,805.00 | 1,835.00 | 1,780.00 | 1,825.00 | 1,645.21 | 1,274,000 |
| 2025-07-07 | 1,850.00 | 1,850.00 | 1,810.00 | 1,810.00 | 1,631.69 | 1,195,900 |
| 2025-07-04 | 1,890.00 | 1,890.00 | 1,850.00 | 1,850.00 | 1,667.74 | 935,200 |
| 2025-07-03 | 1,830.00 | 1,895.00 | 1,830.00 | 1,890.00 | 1,703.80 | 3,552,000 |
| 2025-07-02 | 1,855.00 | 1,855.00 | 1,820.00 | 1,830.00 | 1,649.72 | 2,853,300 |
| 2025-07-01 | 1,865.00 | 1,865.00 | 1,805.00 | 1,830.00 | 1,649.72 | 5,135,900 |
| 2025-06-30 | 1,950.00 | 1,970.00 | 1,910.00 | 1,930.00 | 1,631.69 | 7,148,200 |
| 2025-06-26 | 1,905.00 | 1,940.00 | 1,895.00 | 1,940.00 | 1,640.14 | 2,928,600 |
| 2025-06-25 | 1,895.00 | 1,905.00 | 1,885.00 | 1,900.00 | 1,606.32 | 2,089,800 |
| 2025-06-24 | 1,860.00 | 1,900.00 | 1,860.00 | 1,895.00 | 1,602.10 | 1,579,700 |
| 2025-06-23 | 1,805.00 | 1,870.00 | 1,805.00 | 1,850.00 | 1,564.05 | 4,378,800 |
| 2025-06-20 | 1,910.00 | 1,915.00 | 1,885.00 | 1,900.00 | 1,606.32 | 3,331,600 |
| 2025-06-19 | 1,935.00 | 1,940.00 | 1,890.00 | 1,890.00 | 1,597.87 | 4,128,000 |
| 2025-06-18 | 1,920.00 | 1,940.00 | 1,915.00 | 1,930.00 | 1,631.69 | 1,494,200 |
| 2025-06-17 | 1,905.00 | 1,925.00 | 1,890.00 | 1,915.00 | 1,619.00 | 1,173,600 |
| 2025-06-16 | 1,915.00 | 1,930.00 | 1,895.00 | 1,895.00 | 1,602.10 | 2,094,700 |
| 2025-06-13 | 1,900.00 | 1,930.00 | 1,900.00 | 1,915.00 | 1,619.00 | 1,197,600 |
| 2025-06-12 | 1,940.00 | 1,955.00 | 1,895.00 | 1,900.00 | 1,606.32 | 2,859,300 |
| 2025-06-11 | 1,935.00 | 1,945.00 | 1,915.00 | 1,940.00 | 1,640.14 | 976,500 |
| 2025-06-10 | 1,920.00 | 1,935.00 | 1,910.00 | 1,925.00 | 1,627.46 | 1,889,900 |
| 2025-06-05 | 1,925.00 | 1,925.00 | 1,900.00 | 1,920.00 | 1,623.23 | 900,200 |
| 2025-06-04 | 1,915.00 | 1,925.00 | 1,890.00 | 1,920.00 | 1,623.23 | 2,192,200 |
| 2025-06-03 | 1,915.00 | 1,935.00 | 1,875.00 | 1,915.00 | 1,619.00 | 5,093,100 |
| 2025-06-02 | 1,915.00 | 1,930.00 | 1,900.00 | 1,910.00 | 1,614.78 | 2,628,900 |
| 2025-05-28 | 1,885.00 | 1,930.00 | 1,885.00 | 1,910.00 | 1,614.78 | 2,926,700 |
| 2025-05-27 | 1,890.00 | 1,895.00 | 1,865.00 | 1,885.00 | 1,593.64 | 1,777,500 |
| 2025-05-26 | 1,880.00 | 1,910.00 | 1,840.00 | 1,880.00 | 1,589.41 | 3,279,500 |
| 2025-05-23 | 1,905.00 | 1,910.00 | 1,875.00 | 1,880.00 | 1,589.41 | 1,991,300 |
| 2025-05-22 | 1,955.00 | 1,955.00 | 1,920.00 | 1,945.00 | 1,644.37 | 1,826,300 |
| 2025-05-21 | 1,935.00 | 1,955.00 | 1,930.00 | 1,950.00 | 1,648.59 | 1,498,300 |
| 2025-05-20 | 1,935.00 | 1,970.00 | 1,915.00 | 1,930.00 | 1,631.69 | 4,232,300 |
| 2025-05-19 | 1,880.00 | 1,940.00 | 1,880.00 | 1,930.00 | 1,631.69 | 4,960,200 |
| 2025-05-16 | 1,870.00 | 1,885.00 | 1,850.00 | 1,860.00 | 1,572.51 | 4,509,000 |
| 2025-05-15 | 1,875.00 | 1,900.00 | 1,850.00 | 1,870.00 | 1,580.96 | 1,995,700 |
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.