Blue Bird Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-15 | 1,515.00 | 1,645.00 | 1,515.00 | 1,570.00 | 1,162.58 | 9,984,000 |
| 2021-11-12 | 1,500.00 | 1,520.00 | 1,480.00 | 1,515.00 | 1,121.86 | 4,926,500 |
| 2021-11-11 | 1,460.00 | 1,520.00 | 1,460.00 | 1,500.00 | 1,110.75 | 6,158,000 |
| 2021-11-10 | 1,440.00 | 1,475.00 | 1,440.00 | 1,460.00 | 1,081.13 | 1,945,100 |
| 2021-11-09 | 1,450.00 | 1,480.00 | 1,440.00 | 1,440.00 | 1,066.32 | 2,901,300 |
| 2021-11-08 | 1,450.00 | 1,490.00 | 1,445.00 | 1,450.00 | 1,073.72 | 3,067,000 |
| 2021-11-05 | 1,445.00 | 1,460.00 | 1,425.00 | 1,450.00 | 1,073.72 | 1,086,200 |
| 2021-11-04 | 1,410.00 | 1,460.00 | 1,410.00 | 1,425.00 | 1,055.21 | 2,073,200 |
| 2021-11-03 | 1,420.00 | 1,480.00 | 1,410.00 | 1,410.00 | 1,044.10 | 5,391,100 |
| 2021-11-02 | 1,465.00 | 1,465.00 | 1,420.00 | 1,420.00 | 1,051.51 | 2,453,200 |
| 2021-11-01 | 1,495.00 | 1,495.00 | 1,460.00 | 1,460.00 | 1,081.13 | 2,093,200 |
| 2021-10-29 | 1,410.00 | 1,500.00 | 1,410.00 | 1,480.00 | 1,095.94 | 9,194,700 |
| 2021-10-28 | 1,405.00 | 1,440.00 | 1,395.00 | 1,410.00 | 1,044.10 | 4,238,700 |
| 2021-10-27 | 1,375.00 | 1,395.00 | 1,375.00 | 1,395.00 | 1,033.00 | 2,786,500 |
| 2021-10-26 | 1,375.00 | 1,400.00 | 1,370.00 | 1,375.00 | 1,018.19 | 2,129,000 |
| 2021-10-25 | 1,400.00 | 1,420.00 | 1,370.00 | 1,375.00 | 1,018.19 | 3,106,900 |
| 2021-10-22 | 1,440.00 | 1,450.00 | 1,390.00 | 1,400.00 | 1,036.70 | 3,054,600 |
| 2021-10-21 | 1,380.00 | 1,450.00 | 1,360.00 | 1,440.00 | 1,066.32 | 5,754,400 |
| 2021-10-19 | 1,380.00 | 1,425.00 | 1,375.00 | 1,380.00 | 1,021.89 | 2,646,500 |
| 2021-10-18 | 1,340.00 | 1,375.00 | 1,330.00 | 1,375.00 | 1,018.19 | 7,935,300 |
| 2021-10-15 | 1,325.00 | 1,335.00 | 1,315.00 | 1,335.00 | 988.57 | 1,882,300 |
| 2021-10-14 | 1,325.00 | 1,345.00 | 1,305.00 | 1,325.00 | 981.16 | 4,049,300 |
← NewerPage 21 of 21 · 1,222 trading days
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.