Blue Bird Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 1,620.00 | 1,635.00 | 1,610.00 | 1,625.00 | 1,373.83 | 2,076,200 |
| 2025-02-03 | 1,635.00 | 1,655.00 | 1,610.00 | 1,615.00 | 1,365.37 | 2,918,600 |
| 2025-01-31 | 1,610.00 | 1,640.00 | 1,600.00 | 1,635.00 | 1,382.28 | 880,500 |
| 2025-01-30 | 1,655.00 | 1,665.00 | 1,590.00 | 1,610.00 | 1,361.15 | 1,930,700 |
| 2025-01-24 | 1,635.00 | 1,665.00 | 1,630.00 | 1,655.00 | 1,399.19 | 1,822,700 |
| 2025-01-23 | 1,640.00 | 1,650.00 | 1,620.00 | 1,630.00 | 1,378.06 | 2,375,800 |
| 2025-01-22 | 1,600.00 | 1,635.00 | 1,595.00 | 1,630.00 | 1,378.06 | 1,724,900 |
| 2025-01-21 | 1,600.00 | 1,610.00 | 1,575.00 | 1,595.00 | 1,348.47 | 2,275,100 |
| 2025-01-20 | 1,585.00 | 1,600.00 | 1,580.00 | 1,595.00 | 1,348.47 | 1,542,900 |
| 2025-01-17 | 1,590.00 | 1,595.00 | 1,545.00 | 1,585.00 | 1,340.01 | 2,304,300 |
| 2025-01-16 | 1,600.00 | 1,610.00 | 1,560.00 | 1,590.00 | 1,344.24 | 2,362,400 |
| 2025-01-15 | 1,530.00 | 1,625.00 | 1,530.00 | 1,590.00 | 1,344.24 | 4,168,300 |
| 2025-01-14 | 1,505.00 | 1,535.00 | 1,500.00 | 1,515.00 | 1,280.83 | 4,959,700 |
| 2025-01-13 | 1,500.00 | 1,530.00 | 1,495.00 | 1,500.00 | 1,268.15 | 4,145,900 |
| 2025-01-10 | 1,500.00 | 1,520.00 | 1,495.00 | 1,500.00 | 1,268.15 | 3,312,700 |
| 2025-01-09 | 1,505.00 | 1,515.00 | 1,495.00 | 1,500.00 | 1,268.15 | 2,157,600 |
| 2025-01-08 | 1,540.00 | 1,545.00 | 1,480.00 | 1,500.00 | 1,268.15 | 6,347,400 |
| 2025-01-07 | 1,535.00 | 1,555.00 | 1,525.00 | 1,540.00 | 1,301.97 | 1,935,900 |
| 2025-01-06 | 1,575.00 | 1,590.00 | 1,530.00 | 1,535.00 | 1,297.74 | 2,798,900 |
| 2025-01-03 | 1,585.00 | 1,595.00 | 1,565.00 | 1,575.00 | 1,331.56 | 2,006,500 |
| 2025-01-02 | 1,610.00 | 1,625.00 | 1,580.00 | 1,585.00 | 1,340.01 | 2,816,200 |
| 2024-12-30 | 1,610.00 | 1,610.00 | 1,585.00 | 1,610.00 | 1,361.15 | 2,093,900 |
| 2024-12-27 | 1,600.00 | 1,620.00 | 1,595.00 | 1,600.00 | 1,352.69 | 764,400 |
| 2024-12-24 | 1,635.00 | 1,655.00 | 1,595.00 | 1,600.00 | 1,352.69 | 2,341,600 |
| 2024-12-23 | 1,585.00 | 1,620.00 | 1,580.00 | 1,620.00 | 1,369.60 | 1,721,400 |
| 2024-12-20 | 1,565.00 | 1,590.00 | 1,565.00 | 1,580.00 | 1,335.78 | 1,848,400 |
| 2024-12-19 | 1,570.00 | 1,570.00 | 1,520.00 | 1,565.00 | 1,323.10 | 4,320,600 |
| 2024-12-18 | 1,585.00 | 1,620.00 | 1,565.00 | 1,575.00 | 1,331.56 | 7,642,100 |
| 2024-12-17 | 1,690.00 | 1,690.00 | 1,585.00 | 1,590.00 | 1,344.24 | 11,956,700 |
| 2024-12-16 | 1,730.00 | 1,730.00 | 1,660.00 | 1,690.00 | 1,428.78 | 6,327,500 |
| 2024-12-13 | 1,825.00 | 1,830.00 | 1,720.00 | 1,730.00 | 1,462.60 | 9,144,100 |
| 2024-12-12 | 1,875.00 | 1,905.00 | 1,825.00 | 1,825.00 | 1,542.92 | 5,700,000 |
| 2024-12-11 | 1,900.00 | 1,915.00 | 1,875.00 | 1,880.00 | 1,589.41 | 5,340,000 |
| 2024-12-10 | 1,915.00 | 1,920.00 | 1,890.00 | 1,900.00 | 1,606.32 | 2,938,000 |
| 2024-12-09 | 1,910.00 | 1,950.00 | 1,900.00 | 1,910.00 | 1,614.78 | 3,280,300 |
| 2024-12-06 | 1,900.00 | 1,930.00 | 1,900.00 | 1,910.00 | 1,614.78 | 1,762,100 |
| 2024-12-05 | 1,925.00 | 1,975.00 | 1,910.00 | 1,910.00 | 1,614.78 | 3,084,300 |
| 2024-12-04 | 1,905.00 | 1,945.00 | 1,905.00 | 1,915.00 | 1,619.00 | 1,056,400 |
| 2024-12-03 | 1,905.00 | 1,920.00 | 1,875.00 | 1,905.00 | 1,610.55 | 2,997,200 |
| 2024-12-02 | 1,895.00 | 1,960.00 | 1,895.00 | 1,900.00 | 1,606.32 | 2,530,500 |
| 2024-11-29 | 1,930.00 | 1,960.00 | 1,870.00 | 1,895.00 | 1,602.10 | 7,582,000 |
| 2024-11-28 | 2,000.00 | 2,020.00 | 1,920.00 | 1,960.00 | 1,657.05 | 2,428,300 |
| 2024-11-26 | 2,030.00 | 2,040.00 | 2,000.00 | 2,000.00 | 1,690.87 | 1,689,800 |
| 2024-11-25 | 2,070.00 | 2,090.00 | 2,010.00 | 2,020.00 | 1,707.77 | 1,992,900 |
| 2024-11-22 | 2,010.00 | 2,070.00 | 1,995.00 | 2,070.00 | 1,750.05 | 1,931,900 |
| 2024-11-21 | 2,030.00 | 2,030.00 | 1,990.00 | 2,010.00 | 1,699.32 | 1,815,500 |
| 2024-11-20 | 2,030.00 | 2,040.00 | 2,000.00 | 2,010.00 | 1,699.32 | 3,084,100 |
| 2024-11-19 | 2,060.00 | 2,070.00 | 2,010.00 | 2,030.00 | 1,716.23 | 4,940,900 |
| 2024-11-18 | 2,070.00 | 2,100.00 | 2,050.00 | 2,060.00 | 1,741.59 | 3,648,400 |
| 2024-11-15 | 2,070.00 | 2,100.00 | 2,050.00 | 2,070.00 | 1,750.05 | 2,551,000 |
| 2024-11-14 | 2,050.00 | 2,100.00 | 2,010.00 | 2,050.00 | 1,733.14 | 3,563,500 |
| 2024-11-13 | 2,100.00 | 2,120.00 | 2,010.00 | 2,060.00 | 1,741.59 | 2,620,500 |
| 2024-11-12 | 2,020.00 | 2,110.00 | 2,000.00 | 2,100.00 | 1,775.41 | 2,727,700 |
| 2024-11-11 | 2,030.00 | 2,050.00 | 2,000.00 | 2,020.00 | 1,707.77 | 2,379,400 |
| 2024-11-08 | 2,040.00 | 2,040.00 | 2,010.00 | 2,030.00 | 1,716.23 | 1,918,200 |
| 2024-11-07 | 2,030.00 | 2,040.00 | 2,000.00 | 2,030.00 | 1,716.23 | 1,890,000 |
| 2024-11-06 | 2,070.00 | 2,080.00 | 2,020.00 | 2,030.00 | 1,716.23 | 1,623,700 |
| 2024-11-05 | 2,010.00 | 2,100.00 | 2,000.00 | 2,060.00 | 1,741.59 | 1,515,400 |
| 2024-11-04 | 2,090.00 | 2,090.00 | 1,980.00 | 2,010.00 | 1,699.32 | 2,750,400 |
| 2024-11-01 | 2,100.00 | 2,120.00 | 2,050.00 | 2,070.00 | 1,750.05 | 2,259,300 |
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.