Blue Bird Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 1,795.00 | 1,895.00 | 1,795.00 | 1,875.00 | 1,585.19 | 5,928,400 |
| 2025-05-09 | 1,790.00 | 1,800.00 | 1,765.00 | 1,785.00 | 1,509.10 | 2,725,300 |
| 2025-05-08 | 1,750.00 | 1,795.00 | 1,730.00 | 1,790.00 | 1,513.32 | 3,544,100 |
| 2025-05-07 | 1,745.00 | 1,770.00 | 1,735.00 | 1,750.00 | 1,479.51 | 2,712,400 |
| 2025-05-06 | 1,715.00 | 1,750.00 | 1,715.00 | 1,740.00 | 1,471.05 | 1,863,200 |
| 2025-05-05 | 1,735.00 | 1,740.00 | 1,700.00 | 1,715.00 | 1,449.92 | 5,273,500 |
| 2025-05-02 | 1,750.00 | 1,755.00 | 1,725.00 | 1,730.00 | 1,462.60 | 2,754,900 |
| 2025-04-30 | 1,895.00 | 1,900.00 | 1,705.00 | 1,730.00 | 1,462.60 | 7,985,100 |
| 2025-04-29 | 1,595.00 | 1,620.00 | 1,595.00 | 1,615.00 | 1,365.37 | 1,078,300 |
| 2025-04-28 | 1,595.00 | 1,615.00 | 1,590.00 | 1,590.00 | 1,344.24 | 1,949,200 |
| 2025-04-25 | 1,540.00 | 1,600.00 | 1,540.00 | 1,585.00 | 1,340.01 | 947,200 |
| 2025-04-24 | 1,550.00 | 1,565.00 | 1,540.00 | 1,540.00 | 1,301.97 | 906,000 |
| 2025-04-23 | 1,540.00 | 1,570.00 | 1,540.00 | 1,550.00 | 1,310.42 | 818,800 |
| 2025-04-22 | 1,510.00 | 1,540.00 | 1,510.00 | 1,530.00 | 1,293.51 | 1,139,600 |
| 2025-04-21 | 1,485.00 | 1,520.00 | 1,485.00 | 1,515.00 | 1,280.83 | 828,700 |
| 2025-04-17 | 1,485.00 | 1,505.00 | 1,480.00 | 1,485.00 | 1,255.47 | 489,000 |
| 2025-04-16 | 1,515.00 | 1,515.00 | 1,475.00 | 1,485.00 | 1,255.47 | 1,492,500 |
| 2025-04-15 | 1,505.00 | 1,535.00 | 1,495.00 | 1,500.00 | 1,268.15 | 3,721,500 |
| 2025-04-14 | 1,450.00 | 1,510.00 | 1,450.00 | 1,500.00 | 1,268.15 | 2,844,100 |
| 2025-04-11 | 1,430.00 | 1,470.00 | 1,425.00 | 1,450.00 | 1,225.88 | 1,771,500 |
| 2025-04-10 | 1,430.00 | 1,480.00 | 1,425.00 | 1,450.00 | 1,225.88 | 1,596,400 |
| 2025-04-09 | 1,415.00 | 1,435.00 | 1,385.00 | 1,390.00 | 1,175.15 | 2,278,400 |
| 2025-04-08 | 1,490.00 | 1,490.00 | 1,400.00 | 1,410.00 | 1,192.06 | 3,093,500 |
| 2025-03-27 | 1,510.00 | 1,530.00 | 1,505.00 | 1,520.00 | 1,285.06 | 860,700 |
| 2025-03-26 | 1,470.00 | 1,535.00 | 1,450.00 | 1,500.00 | 1,268.15 | 3,816,800 |
| 2025-03-25 | 1,405.00 | 1,440.00 | 1,400.00 | 1,415.00 | 1,196.29 | 720,500 |
| 2025-03-24 | 1,440.00 | 1,440.00 | 1,375.00 | 1,405.00 | 1,187.83 | 1,180,500 |
| 2025-03-21 | 1,465.00 | 1,465.00 | 1,420.00 | 1,425.00 | 1,204.74 | 835,400 |
| 2025-03-20 | 1,480.00 | 1,480.00 | 1,450.00 | 1,465.00 | 1,238.56 | 824,800 |
| 2025-03-19 | 1,455.00 | 1,465.00 | 1,425.00 | 1,455.00 | 1,230.10 | 1,734,000 |
| 2025-03-18 | 1,500.00 | 1,500.00 | 1,440.00 | 1,470.00 | 1,242.79 | 2,153,900 |
| 2025-03-17 | 1,500.00 | 1,510.00 | 1,490.00 | 1,500.00 | 1,268.15 | 631,700 |
| 2025-03-14 | 1,525.00 | 1,540.00 | 1,490.00 | 1,500.00 | 1,268.15 | 2,002,900 |
| 2025-03-13 | 1,525.00 | 1,540.00 | 1,500.00 | 1,520.00 | 1,285.06 | 1,804,300 |
| 2025-03-12 | 1,540.00 | 1,550.00 | 1,520.00 | 1,525.00 | 1,289.29 | 932,000 |
| 2025-03-11 | 1,545.00 | 1,550.00 | 1,520.00 | 1,540.00 | 1,301.97 | 773,800 |
| 2025-03-10 | 1,555.00 | 1,565.00 | 1,525.00 | 1,550.00 | 1,310.42 | 997,000 |
| 2025-03-07 | 1,560.00 | 1,565.00 | 1,540.00 | 1,540.00 | 1,301.97 | 905,000 |
| 2025-03-06 | 1,555.00 | 1,565.00 | 1,550.00 | 1,565.00 | 1,323.10 | 297,200 |
| 2025-03-05 | 1,535.00 | 1,560.00 | 1,525.00 | 1,550.00 | 1,310.42 | 1,062,900 |
| 2025-03-04 | 1,550.00 | 1,550.00 | 1,505.00 | 1,535.00 | 1,297.74 | 1,025,900 |
| 2025-03-03 | 1,500.00 | 1,570.00 | 1,500.00 | 1,550.00 | 1,310.42 | 2,739,800 |
| 2025-02-28 | 1,495.00 | 1,500.00 | 1,455.00 | 1,500.00 | 1,268.15 | 2,129,700 |
| 2025-02-27 | 1,525.00 | 1,535.00 | 1,490.00 | 1,500.00 | 1,268.15 | 1,428,100 |
| 2025-02-26 | 1,530.00 | 1,540.00 | 1,515.00 | 1,515.00 | 1,280.83 | 952,900 |
| 2025-02-25 | 1,560.00 | 1,560.00 | 1,505.00 | 1,520.00 | 1,285.06 | 1,529,100 |
| 2025-02-24 | 1,560.00 | 1,570.00 | 1,550.00 | 1,560.00 | 1,318.88 | 888,700 |
| 2025-02-21 | 1,565.00 | 1,580.00 | 1,555.00 | 1,560.00 | 1,318.88 | 1,312,600 |
| 2025-02-20 | 1,595.00 | 1,600.00 | 1,560.00 | 1,565.00 | 1,323.10 | 2,097,300 |
| 2025-02-19 | 1,595.00 | 1,610.00 | 1,585.00 | 1,600.00 | 1,352.69 | 1,498,700 |
| 2025-02-18 | 1,610.00 | 1,620.00 | 1,585.00 | 1,600.00 | 1,352.69 | 1,862,400 |
| 2025-02-17 | 1,600.00 | 1,610.00 | 1,590.00 | 1,605.00 | 1,356.92 | 569,500 |
| 2025-02-14 | 1,600.00 | 1,610.00 | 1,585.00 | 1,600.00 | 1,352.69 | 785,000 |
| 2025-02-13 | 1,600.00 | 1,600.00 | 1,570.00 | 1,600.00 | 1,352.69 | 1,836,200 |
| 2025-02-12 | 1,585.00 | 1,600.00 | 1,575.00 | 1,590.00 | 1,344.24 | 769,300 |
| 2025-02-11 | 1,610.00 | 1,625.00 | 1,580.00 | 1,585.00 | 1,340.01 | 2,267,300 |
| 2025-02-10 | 1,600.00 | 1,620.00 | 1,580.00 | 1,610.00 | 1,361.15 | 2,409,300 |
| 2025-02-07 | 1,560.00 | 1,600.00 | 1,545.00 | 1,585.00 | 1,340.01 | 822,000 |
| 2025-02-06 | 1,610.00 | 1,615.00 | 1,560.00 | 1,560.00 | 1,318.88 | 1,605,600 |
| 2025-02-05 | 1,625.00 | 1,630.00 | 1,550.00 | 1,610.00 | 1,361.15 | 4,083,500 |
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.