Blue Bird Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 1,450.00 | 1,495.00 | 1,445.00 | 1,490.00 | 1,490.00 | 1,349,500 |
| 2026-10-22 | 1,425.00 | 1,465.00 | 1,395.00 | 1,445.00 | 1,445.00 | 2,256,500 |
| 2026-10-21 | 1,425.00 | 1,435.00 | 1,395.00 | 1,425.00 | 1,425.00 | 2,593,300 |
| 2026-10-20 | 1,395.00 | 1,475.00 | 1,395.00 | 1,420.00 | 1,420.00 | 2,702,600 |
| 2026-10-19 | 1,380.00 | 1,395.00 | 1,285.00 | 1,380.00 | 1,380.00 | 4,537,600 |
| 2026-10-16 | 1,520.00 | 1,520.00 | 1,350.00 | 1,380.00 | 1,380.00 | 3,593,500 |
| 2026-10-15 | 1,570.00 | 1,570.00 | 1,540.00 | 1,555.00 | 1,555.00 | 205,700 |
| 2026-10-14 | 1,560.00 | 1,570.00 | 1,555.00 | 1,560.00 | 1,560.00 | 171,200 |
| 2026-10-13 | 1,555.00 | 1,565.00 | 1,550.00 | 1,560.00 | 1,560.00 | 108,000 |
| 2026-10-12 | 1,560.00 | 1,570.00 | 1,550.00 | 1,555.00 | 1,555.00 | 214,700 |
| 2026-10-09 | 1,570.00 | 1,570.00 | 1,555.00 | 1,560.00 | 1,560.00 | 282,600 |
| 2026-10-08 | 1,555.00 | 1,575.00 | 1,555.00 | 1,565.00 | 1,565.00 | 244,900 |
| 2026-10-07 | 1,565.00 | 1,570.00 | 1,545.00 | 1,560.00 | 1,560.00 | 436,100 |
| 2026-10-06 | 1,555.00 | 1,580.00 | 1,555.00 | 1,565.00 | 1,565.00 | 630,200 |
| 2026-10-05 | 1,550.00 | 1,580.00 | 1,550.00 | 1,560.00 | 1,560.00 | 167,600 |
| 2026-10-02 | 1,540.00 | 1,555.00 | 1,535.00 | 1,540.00 | 1,540.00 | 780,900 |
| 2026-10-01 | 1,555.00 | 1,555.00 | 1,525.00 | 1,540.00 | 1,540.00 | 1,389,100 |
| 2026-09-30 | 1,585.00 | 1,585.00 | 1,550.00 | 1,550.00 | 1,550.00 | 594,000 |
| 2026-09-29 | 1,575.00 | 1,580.00 | 1,550.00 | 1,570.00 | 1,570.00 | 659,100 |
| 2026-09-28 | 1,570.00 | 1,580.00 | 1,565.00 | 1,575.00 | 1,575.00 | 594,100 |
| 2026-09-25 | 1,585.00 | 1,590.00 | 1,565.00 | 1,570.00 | 1,570.00 | 447,800 |
| 2026-09-24 | 1,595.00 | 1,600.00 | 1,580.00 | 1,585.00 | 1,585.00 | 432,700 |
| 2026-09-23 | 1,590.00 | 1,600.00 | 1,580.00 | 1,595.00 | 1,595.00 | 199,000 |
Page 1 of 1 · 23 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.