Blue Bird Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 2,090.00 | 2,150.00 | 2,080.00 | 2,100.00 | 1,775.41 | 5,026,000 |
| 2024-10-30 | 2,050.00 | 2,090.00 | 2,040.00 | 2,080.00 | 1,758.50 | 1,948,800 |
| 2024-10-29 | 2,050.00 | 2,080.00 | 2,040.00 | 2,050.00 | 1,733.14 | 1,478,000 |
| 2024-10-28 | 2,070.00 | 2,090.00 | 2,030.00 | 2,050.00 | 1,733.14 | 1,270,000 |
| 2024-10-25 | 2,060.00 | 2,090.00 | 2,060.00 | 2,070.00 | 1,750.05 | 1,071,300 |
| 2024-10-24 | 2,070.00 | 2,110.00 | 2,050.00 | 2,060.00 | 1,741.59 | 1,393,600 |
| 2024-10-23 | 2,120.00 | 2,120.00 | 2,070.00 | 2,070.00 | 1,750.05 | 2,017,000 |
| 2024-10-22 | 2,120.00 | 2,150.00 | 2,070.00 | 2,120.00 | 1,792.32 | 4,150,500 |
| 2024-10-21 | 2,060.00 | 2,150.00 | 2,050.00 | 2,120.00 | 1,792.32 | 4,302,600 |
| 2024-10-18 | 2,050.00 | 2,080.00 | 2,040.00 | 2,060.00 | 1,741.59 | 1,797,600 |
| 2024-10-17 | 2,030.00 | 2,110.00 | 2,020.00 | 2,050.00 | 1,733.14 | 4,849,600 |
| 2024-10-16 | 2,060.00 | 2,120.00 | 2,030.00 | 2,030.00 | 1,716.23 | 5,192,900 |
| 2024-10-15 | 2,050.00 | 2,080.00 | 2,050.00 | 2,050.00 | 1,733.14 | 1,487,700 |
| 2024-10-14 | 2,100.00 | 2,210.00 | 2,040.00 | 2,050.00 | 1,733.14 | 3,114,100 |
| 2024-10-11 | 2,070.00 | 2,150.00 | 2,060.00 | 2,110.00 | 1,783.86 | 8,096,000 |
| 2024-10-10 | 1,940.00 | 2,080.00 | 1,925.00 | 2,070.00 | 1,750.05 | 11,205,800 |
| 2024-10-09 | 1,925.00 | 1,945.00 | 1,905.00 | 1,935.00 | 1,635.91 | 1,586,900 |
| 2024-10-08 | 1,960.00 | 1,970.00 | 1,920.00 | 1,925.00 | 1,627.46 | 1,677,100 |
| 2024-10-07 | 1,860.00 | 1,985.00 | 1,860.00 | 1,960.00 | 1,657.05 | 3,858,100 |
| 2024-10-04 | 1,900.00 | 1,905.00 | 1,860.00 | 1,860.00 | 1,572.51 | 1,757,300 |
| 2024-10-03 | 1,890.00 | 1,920.00 | 1,870.00 | 1,900.00 | 1,606.32 | 3,413,000 |
| 2024-10-02 | 1,980.00 | 1,980.00 | 1,885.00 | 1,890.00 | 1,597.87 | 5,029,100 |
| 2024-10-01 | 1,960.00 | 1,990.00 | 1,955.00 | 1,980.00 | 1,673.96 | 1,481,400 |
| 2024-09-30 | 1,960.00 | 1,980.00 | 1,940.00 | 1,960.00 | 1,657.05 | 2,468,700 |
| 2024-09-27 | 1,970.00 | 1,980.00 | 1,950.00 | 1,960.00 | 1,657.05 | 1,666,600 |
| 2024-09-26 | 1,990.00 | 1,995.00 | 1,960.00 | 1,970.00 | 1,665.50 | 932,500 |
| 2024-09-25 | 2,020.00 | 2,030.00 | 1,950.00 | 1,990.00 | 1,682.41 | 4,677,500 |
| 2024-09-24 | 1,935.00 | 2,030.00 | 1,935.00 | 2,000.00 | 1,690.87 | 8,979,800 |
| 2024-09-23 | 1,950.00 | 1,975.00 | 1,920.00 | 1,950.00 | 1,648.59 | 4,618,900 |
| 2024-09-20 | 1,895.00 | 1,975.00 | 1,870.00 | 1,950.00 | 1,648.59 | 8,345,500 |
| 2024-09-19 | 1,860.00 | 1,915.00 | 1,860.00 | 1,895.00 | 1,602.10 | 6,468,700 |
| 2024-09-18 | 1,865.00 | 1,880.00 | 1,860.00 | 1,860.00 | 1,572.51 | 841,700 |
| 2024-09-17 | 1,855.00 | 1,890.00 | 1,850.00 | 1,865.00 | 1,576.73 | 2,076,700 |
| 2024-09-13 | 1,840.00 | 1,870.00 | 1,840.00 | 1,855.00 | 1,568.28 | 1,555,500 |
| 2024-09-12 | 1,865.00 | 1,870.00 | 1,835.00 | 1,840.00 | 1,555.60 | 1,477,500 |
| 2024-09-11 | 1,855.00 | 1,890.00 | 1,855.00 | 1,865.00 | 1,576.73 | 2,763,400 |
| 2024-09-10 | 1,810.00 | 1,865.00 | 1,805.00 | 1,855.00 | 1,568.28 | 2,842,000 |
| 2024-09-09 | 1,795.00 | 1,815.00 | 1,785.00 | 1,805.00 | 1,526.01 | 2,604,100 |
| 2024-09-06 | 1,805.00 | 1,835.00 | 1,790.00 | 1,800.00 | 1,521.78 | 1,979,700 |
| 2024-09-05 | 1,805.00 | 1,830.00 | 1,790.00 | 1,805.00 | 1,526.01 | 2,526,700 |
| 2024-09-04 | 1,810.00 | 1,815.00 | 1,785.00 | 1,805.00 | 1,526.01 | 2,273,200 |
| 2024-09-03 | 1,835.00 | 1,835.00 | 1,775.00 | 1,825.00 | 1,542.92 | 2,488,400 |
| 2024-09-02 | 1,805.00 | 1,840.00 | 1,805.00 | 1,830.00 | 1,547.14 | 996,400 |
| 2024-08-30 | 1,810.00 | 1,820.00 | 1,795.00 | 1,805.00 | 1,526.01 | 2,490,600 |
| 2024-08-29 | 1,895.00 | 1,915.00 | 1,810.00 | 1,810.00 | 1,530.23 | 6,135,600 |
| 2024-08-28 | 1,880.00 | 1,950.00 | 1,860.00 | 1,900.00 | 1,606.32 | 8,590,000 |
| 2024-08-27 | 1,850.00 | 1,900.00 | 1,845.00 | 1,880.00 | 1,589.41 | 10,281,100 |
| 2024-08-26 | 1,755.00 | 1,845.00 | 1,745.00 | 1,845.00 | 1,559.82 | 9,744,500 |
| 2024-08-23 | 1,715.00 | 1,755.00 | 1,715.00 | 1,740.00 | 1,471.05 | 3,425,700 |
| 2024-08-22 | 1,755.00 | 1,765.00 | 1,715.00 | 1,715.00 | 1,449.92 | 3,779,700 |
| 2024-08-21 | 1,715.00 | 1,785.00 | 1,715.00 | 1,755.00 | 1,483.73 | 8,154,000 |
| 2024-08-20 | 1,675.00 | 1,715.00 | 1,675.00 | 1,715.00 | 1,449.92 | 5,327,600 |
| 2024-08-19 | 1,645.00 | 1,675.00 | 1,645.00 | 1,670.00 | 1,411.87 | 2,476,900 |
| 2024-08-16 | 1,660.00 | 1,665.00 | 1,625.00 | 1,645.00 | 1,390.74 | 7,121,400 |
| 2024-08-15 | 1,685.00 | 1,685.00 | 1,625.00 | 1,655.00 | 1,399.19 | 4,183,700 |
| 2024-08-14 | 1,685.00 | 1,690.00 | 1,660.00 | 1,660.00 | 1,403.42 | 1,160,400 |
| 2024-08-13 | 1,645.00 | 1,685.00 | 1,635.00 | 1,675.00 | 1,416.10 | 2,769,000 |
| 2024-08-12 | 1,645.00 | 1,655.00 | 1,630.00 | 1,645.00 | 1,390.74 | 1,014,600 |
| 2024-08-09 | 1,620.00 | 1,650.00 | 1,620.00 | 1,640.00 | 1,386.51 | 2,088,000 |
| 2024-08-08 | 1,655.00 | 1,655.00 | 1,610.00 | 1,620.00 | 1,369.60 | 1,401,500 |
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.