Blue Bird Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 1,575.00 | 1,605.00 | 1,565.00 | 1,580.00 | 1,424.34 | 2,812,000 |
| 2026-05-07 | 1,560.00 | 1,580.00 | 1,560.00 | 1,575.00 | 1,419.84 | 996,300 |
| 2026-05-06 | 1,560.00 | 1,565.00 | 1,515.00 | 1,545.00 | 1,392.79 | 6,860,000 |
| 2026-05-05 | 1,560.00 | 1,570.00 | 1,550.00 | 1,560.00 | 1,406.31 | 2,468,800 |
| 2026-05-04 | 1,550.00 | 1,580.00 | 1,550.00 | 1,560.00 | 1,406.31 | 2,022,900 |
| 2026-05-01 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | 1,392.79 | 0 |
| 2026-04-30 | 1,645.00 | 1,650.00 | 1,530.00 | 1,545.00 | 1,392.79 | 9,722,800 |
| 2026-04-29 | 1,630.00 | 1,655.00 | 1,630.00 | 1,645.00 | 1,482.94 | 1,014,200 |
| 2026-04-28 | 1,630.00 | 1,635.00 | 1,620.00 | 1,625.00 | 1,464.91 | 711,000 |
| 2026-04-27 | 1,630.00 | 1,635.00 | 1,610.00 | 1,620.00 | 1,460.40 | 1,372,100 |
| 2026-04-24 | 1,625.00 | 1,630.00 | 1,615.00 | 1,630.00 | 1,469.42 | 1,371,600 |
← NewerPage 3 of 3 · 131 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.