PT Blue Bird Tbk (IDX:BIRD)
Indonesia · Delayed Price · Currency is IDR 1,720.00
-30.00 (-1.71%)
Mar 2, 2026, 11:57 AM WIB
PT Blue Bird Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 1,615.00 | 1,725.00 | 1,615.00 | 1,700.00 | - | -2.86% | 1,155,200 |
| Feb 27, 2026 | 1,755.00 | 1,760.00 | 1,735.00 | 1,750.00 | 1,750.00 | -0.28% | 462,900 |
| Feb 26, 2026 | 1,760.00 | 1,765.00 | 1,745.00 | 1,755.00 | 1,755.00 | -0.28% | 866,900 |
| Feb 25, 2026 | 1,740.00 | 1,765.00 | 1,735.00 | 1,760.00 | 1,760.00 | 1.15% | 725,500 |
| Feb 24, 2026 | 1,765.00 | 1,770.00 | 1,740.00 | 1,740.00 | 1,740.00 | -1.14% | 1,777,800 |
| Feb 23, 2026 | 1,750.00 | 1,775.00 | 1,750.00 | 1,760.00 | 1,760.00 | 0.57% | 1,583,700 |
| Feb 20, 2026 | 1,740.00 | 1,755.00 | 1,730.00 | 1,750.00 | 1,750.00 | 0.57% | 1,177,400 |
| Feb 19, 2026 | 1,730.00 | 1,745.00 | 1,725.00 | 1,740.00 | 1,740.00 | 0.87% | 645,800 |
| Feb 18, 2026 | 1,715.00 | 1,730.00 | 1,710.00 | 1,725.00 | 1,725.00 | 0.58% | 929,000 |
| Feb 13, 2026 | 1,725.00 | 1,730.00 | 1,715.00 | 1,715.00 | 1,715.00 | -0.58% | 666,700 |
| Feb 12, 2026 | 1,735.00 | 1,735.00 | 1,715.00 | 1,725.00 | 1,725.00 | - | 1,322,900 |
| Feb 11, 2026 | 1,720.00 | 1,735.00 | 1,710.00 | 1,725.00 | 1,725.00 | 0.58% | 840,600 |
| Feb 10, 2026 | 1,695.00 | 1,720.00 | 1,695.00 | 1,715.00 | 1,715.00 | 1.18% | 474,700 |
| Feb 9, 2026 | 1,705.00 | 1,710.00 | 1,680.00 | 1,695.00 | 1,695.00 | -0.29% | 816,500 |
| Feb 6, 2026 | 1,700.00 | 1,705.00 | 1,685.00 | 1,700.00 | 1,700.00 | -0.29% | 612,500 |
| Feb 5, 2026 | 1,690.00 | 1,710.00 | 1,690.00 | 1,705.00 | 1,705.00 | 0.89% | 730,700 |
| Feb 4, 2026 | 1,690.00 | 1,715.00 | 1,685.00 | 1,690.00 | 1,690.00 | - | 1,064,400 |
| Feb 3, 2026 | 1,660.00 | 1,690.00 | 1,650.00 | 1,690.00 | 1,690.00 | 2.11% | 845,600 |
| Feb 2, 2026 | 1,675.00 | 1,690.00 | 1,630.00 | 1,655.00 | 1,655.00 | -1.19% | 2,035,800 |
| Jan 30, 2026 | 1,650.00 | 1,700.00 | 1,650.00 | 1,675.00 | 1,675.00 | 1.52% | 1,524,300 |
| Jan 29, 2026 | 1,665.00 | 1,670.00 | 1,505.00 | 1,650.00 | 1,650.00 | -1.20% | 3,836,800 |
| Jan 28, 2026 | 1,695.00 | 1,700.00 | 1,630.00 | 1,670.00 | 1,670.00 | -1.76% | 3,850,700 |
| Jan 27, 2026 | 1,710.00 | 1,715.00 | 1,690.00 | 1,700.00 | 1,700.00 | -0.58% | 1,067,200 |
| Jan 26, 2026 | 1,720.00 | 1,730.00 | 1,695.00 | 1,710.00 | 1,710.00 | -0.58% | 1,381,900 |
| Jan 23, 2026 | 1,730.00 | 1,735.00 | 1,700.00 | 1,720.00 | 1,720.00 | -0.58% | 995,800 |
| Jan 22, 2026 | 1,715.00 | 1,745.00 | 1,715.00 | 1,730.00 | 1,730.00 | 0.58% | 688,600 |
| Jan 21, 2026 | 1,745.00 | 1,745.00 | 1,715.00 | 1,720.00 | 1,720.00 | -1.43% | 984,800 |
| Jan 20, 2026 | 1,760.00 | 1,765.00 | 1,745.00 | 1,745.00 | 1,745.00 | -0.57% | 544,800 |
| Jan 19, 2026 | 1,745.00 | 1,765.00 | 1,740.00 | 1,755.00 | 1,755.00 | 0.86% | 1,243,800 |
| Jan 15, 2026 | 1,750.00 | 1,755.00 | 1,740.00 | 1,740.00 | 1,740.00 | -0.29% | 527,900 |
| Jan 14, 2026 | 1,750.00 | 1,760.00 | 1,745.00 | 1,745.00 | 1,745.00 | -0.29% | 583,800 |
| Jan 13, 2026 | 1,730.00 | 1,755.00 | 1,730.00 | 1,750.00 | 1,750.00 | 1.16% | 1,509,100 |
| Jan 12, 2026 | 1,735.00 | 1,745.00 | 1,730.00 | 1,730.00 | 1,730.00 | -0.29% | 1,276,900 |
| Jan 9, 2026 | 1,730.00 | 1,740.00 | 1,720.00 | 1,735.00 | 1,735.00 | 0.29% | 560,700 |
| Jan 8, 2026 | 1,735.00 | 1,750.00 | 1,720.00 | 1,730.00 | 1,730.00 | - | 1,343,100 |
| Jan 7, 2026 | 1,730.00 | 1,740.00 | 1,725.00 | 1,730.00 | 1,730.00 | - | 881,700 |
| Jan 6, 2026 | 1,740.00 | 1,745.00 | 1,720.00 | 1,730.00 | 1,730.00 | -0.57% | 924,000 |
| Jan 5, 2026 | 1,705.00 | 1,750.00 | 1,705.00 | 1,740.00 | 1,740.00 | 2.05% | 1,455,500 |
| Jan 2, 2026 | 1,710.00 | 1,725.00 | 1,700.00 | 1,705.00 | 1,705.00 | 0.29% | 984,900 |
| Dec 30, 2025 | 1,725.00 | 1,730.00 | 1,700.00 | 1,700.00 | 1,700.00 | -1.45% | 1,302,600 |
| Dec 29, 2025 | 1,720.00 | 1,735.00 | 1,720.00 | 1,725.00 | 1,725.00 | 0.29% | 643,800 |
| Dec 24, 2025 | 1,695.00 | 1,735.00 | 1,695.00 | 1,720.00 | 1,720.00 | 1.47% | 1,215,000 |
| Dec 23, 2025 | 1,700.00 | 1,705.00 | 1,695.00 | 1,695.00 | 1,695.00 | - | 319,100 |
| Dec 22, 2025 | 1,705.00 | 1,705.00 | 1,685.00 | 1,695.00 | 1,695.00 | 0.89% | 605,900 |
| Dec 19, 2025 | 1,680.00 | 1,700.00 | 1,680.00 | 1,680.00 | 1,680.00 | 0.30% | 681,200 |
| Dec 18, 2025 | 1,715.00 | 1,730.00 | 1,665.00 | 1,675.00 | 1,675.00 | -2.33% | 5,740,300 |
| Dec 17, 2025 | 1,730.00 | 1,745.00 | 1,715.00 | 1,715.00 | 1,715.00 | -0.87% | 964,200 |
| Dec 16, 2025 | 1,725.00 | 1,750.00 | 1,710.00 | 1,730.00 | 1,730.00 | 0.29% | 1,067,700 |
| Dec 15, 2025 | 1,715.00 | 1,745.00 | 1,710.00 | 1,725.00 | 1,725.00 | 0.88% | 710,200 |
| Dec 12, 2025 | 1,705.00 | 1,725.00 | 1,705.00 | 1,710.00 | 1,710.00 | 0.29% | 1,752,900 |