PT Blue Bird Tbk (IDX:BIRD)
Indonesia · Delayed Price · Currency is IDR 1,785.00
-20.00 (-1.11%)
Aug 29, 2025, 10:49 AM WIB
PT Blue Bird Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 1,820.00 | 1,825.00 | 1,795.00 | 1,805.00 | 1,805.00 | -0.82% | 2,248,800 |
| Aug 27, 2025 | 1,840.00 | 1,840.00 | 1,810.00 | 1,820.00 | 1,820.00 | -0.82% | 2,163,700 |
| Aug 26, 2025 | 1,885.00 | 1,890.00 | 1,835.00 | 1,835.00 | 1,835.00 | -2.65% | 4,042,400 |
| Aug 25, 2025 | 1,890.00 | 1,905.00 | 1,870.00 | 1,885.00 | 1,885.00 | -0.26% | 1,142,700 |
| Aug 22, 2025 | 1,890.00 | 1,905.00 | 1,875.00 | 1,890.00 | 1,890.00 | 0.27% | 953,900 |
| Aug 21, 2025 | 1,890.00 | 1,915.00 | 1,880.00 | 1,885.00 | 1,885.00 | -0.26% | 1,481,800 |
| Aug 20, 2025 | 1,870.00 | 1,900.00 | 1,865.00 | 1,890.00 | 1,890.00 | 1.07% | 715,800 |
| Aug 19, 2025 | 1,855.00 | 1,895.00 | 1,845.00 | 1,870.00 | 1,870.00 | 0.81% | 1,480,000 |
| Aug 15, 2025 | 1,890.00 | 1,895.00 | 1,855.00 | 1,855.00 | 1,855.00 | -1.85% | 2,682,900 |
| Aug 14, 2025 | 1,895.00 | 1,905.00 | 1,885.00 | 1,890.00 | 1,890.00 | -0.26% | 1,704,500 |
| Aug 13, 2025 | 1,900.00 | 1,905.00 | 1,890.00 | 1,895.00 | 1,895.00 | -0.26% | 1,150,300 |
| Aug 12, 2025 | 1,925.00 | 1,930.00 | 1,880.00 | 1,900.00 | 1,900.00 | -1.30% | 1,909,900 |
| Aug 11, 2025 | 1,910.00 | 1,930.00 | 1,900.00 | 1,925.00 | 1,925.00 | 1.32% | 1,278,100 |
| Aug 8, 2025 | 1,900.00 | 1,915.00 | 1,890.00 | 1,900.00 | 1,900.00 | - | 2,817,300 |
| Aug 7, 2025 | 1,910.00 | 1,935.00 | 1,900.00 | 1,900.00 | 1,900.00 | -0.52% | 1,394,000 |
| Aug 6, 2025 | 1,925.00 | 1,945.00 | 1,910.00 | 1,910.00 | 1,910.00 | -0.78% | 1,639,300 |
| Aug 5, 2025 | 1,915.00 | 1,945.00 | 1,915.00 | 1,925.00 | 1,925.00 | 0.79% | 795,700 |
| Aug 4, 2025 | 1,960.00 | 1,960.00 | 1,905.00 | 1,910.00 | 1,910.00 | -1.04% | 2,140,700 |
| Aug 1, 2025 | 1,960.00 | 1,965.00 | 1,915.00 | 1,930.00 | 1,930.00 | -1.03% | 3,211,400 |
| Jul 31, 2025 | 1,980.00 | 1,990.00 | 1,930.00 | 1,950.00 | 1,950.00 | -1.52% | 2,170,500 |
| Jul 30, 2025 | 2,000.00 | 2,030.00 | 1,960.00 | 1,980.00 | 1,980.00 | -0.75% | 4,159,500 |
| Jul 29, 2025 | 2,020.00 | 2,050.00 | 1,990.00 | 1,995.00 | 1,995.00 | -0.25% | 2,815,100 |
| Jul 28, 2025 | 1,915.00 | 2,020.00 | 1,910.00 | 2,000.00 | 2,000.00 | 4.71% | 4,478,700 |
| Jul 25, 2025 | 1,905.00 | 1,950.00 | 1,905.00 | 1,910.00 | 1,910.00 | -0.26% | 2,962,400 |
| Jul 24, 2025 | 1,920.00 | 1,925.00 | 1,875.00 | 1,915.00 | 1,915.00 | -0.26% | 1,606,300 |
| Jul 23, 2025 | 1,910.00 | 1,920.00 | 1,895.00 | 1,920.00 | 1,920.00 | 0.79% | 818,500 |
| Jul 22, 2025 | 1,905.00 | 1,920.00 | 1,895.00 | 1,905.00 | 1,905.00 | - | 1,438,100 |
| Jul 21, 2025 | 1,915.00 | 1,930.00 | 1,900.00 | 1,905.00 | 1,905.00 | 0.26% | 726,100 |
| Jul 18, 2025 | 1,910.00 | 1,940.00 | 1,895.00 | 1,900.00 | 1,900.00 | -0.26% | 2,040,800 |
| Jul 17, 2025 | 1,900.00 | 1,910.00 | 1,885.00 | 1,905.00 | 1,905.00 | 0.26% | 1,998,400 |
| Jul 16, 2025 | 1,840.00 | 1,910.00 | 1,840.00 | 1,900.00 | 1,900.00 | 3.83% | 3,347,700 |
| Jul 15, 2025 | 1,830.00 | 1,840.00 | 1,815.00 | 1,830.00 | 1,830.00 | - | 1,909,100 |
| Jul 14, 2025 | 1,830.00 | 1,835.00 | 1,810.00 | 1,830.00 | 1,830.00 | - | 758,500 |
| Jul 11, 2025 | 1,795.00 | 1,840.00 | 1,790.00 | 1,830.00 | 1,830.00 | 2.23% | 1,455,800 |
| Jul 10, 2025 | 1,800.00 | 1,800.00 | 1,775.00 | 1,790.00 | 1,790.00 | -0.56% | 2,530,900 |
| Jul 9, 2025 | 1,825.00 | 1,830.00 | 1,800.00 | 1,800.00 | 1,800.00 | -1.37% | 1,473,100 |
| Jul 8, 2025 | 1,805.00 | 1,835.00 | 1,780.00 | 1,825.00 | 1,825.00 | 0.83% | 1,274,000 |
| Jul 7, 2025 | 1,850.00 | 1,850.00 | 1,810.00 | 1,810.00 | 1,810.00 | -2.16% | 1,195,900 |
| Jul 4, 2025 | 1,890.00 | 1,890.00 | 1,850.00 | 1,850.00 | 1,850.00 | -2.12% | 935,200 |
| Jul 3, 2025 | 1,830.00 | 1,895.00 | 1,830.00 | 1,890.00 | 1,890.00 | 3.28% | 3,552,000 |
| Jul 2, 2025 | 1,855.00 | 1,855.00 | 1,820.00 | 1,830.00 | 1,830.00 | - | 2,853,300 |
| Jul 1, 2025 | 1,865.00 | 1,865.00 | 1,805.00 | 1,830.00 | 1,830.00 | -5.18% | 5,139,300 |
| Jun 30, 2025 | 1,950.00 | 1,970.00 | 1,910.00 | 1,930.00 | 1,810.00 | -0.52% | 7,148,200 |
| Jun 26, 2025 | 1,905.00 | 1,940.00 | 1,895.00 | 1,940.00 | 1,819.38 | 2.11% | 2,928,600 |
| Jun 25, 2025 | 1,895.00 | 1,905.00 | 1,885.00 | 1,900.00 | 1,781.87 | 0.26% | 2,089,800 |
| Jun 24, 2025 | 1,860.00 | 1,900.00 | 1,860.00 | 1,895.00 | 1,777.18 | 2.43% | 1,579,700 |
| Jun 23, 2025 | 1,805.00 | 1,870.00 | 1,805.00 | 1,850.00 | 1,734.97 | -2.63% | 4,378,800 |
| Jun 20, 2025 | 1,910.00 | 1,915.00 | 1,885.00 | 1,900.00 | 1,781.87 | 0.53% | 3,331,600 |
| Jun 19, 2025 | 1,935.00 | 1,940.00 | 1,890.00 | 1,890.00 | 1,772.49 | -2.07% | 4,128,000 |
| Jun 18, 2025 | 1,920.00 | 1,940.00 | 1,915.00 | 1,930.00 | 1,810.00 | 0.78% | 1,494,200 |