PT Blue Bird Tbk (IDX:BIRD)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
1,900.00
0.00 (0.00%)
Aug 8, 2025, 4:02 PM WIB

Beacon Roofing Supply Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 20251,900.001,915.001,890.001,905.001,905.000.26%2,145,100
Aug 7, 20251,910.001,935.001,900.001,900.001,900.00-0.52%1,395,900
Aug 6, 20251,925.001,945.001,910.001,910.001,910.00-0.78%1,639,300
Aug 5, 20251,915.001,945.001,915.001,925.001,925.000.79%795,700
Aug 4, 20251,960.001,960.001,905.001,910.001,910.00-1.04%2,140,700
Aug 1, 20251,960.001,965.001,915.001,930.001,930.00-1.03%3,211,400
Jul 31, 20251,980.001,990.001,930.001,950.001,950.00-1.52%2,170,500
Jul 30, 20252,000.002,030.001,960.001,980.001,980.00-0.75%4,159,500
Jul 29, 20252,020.002,050.001,990.001,995.001,995.00-0.25%2,815,100
Jul 28, 20251,915.002,020.001,910.002,000.002,000.004.71%4,478,700
Jul 25, 20251,905.001,950.001,905.001,910.001,910.00-0.26%2,962,400
Jul 24, 20251,920.001,925.001,875.001,915.001,915.00-0.26%1,606,300
Jul 23, 20251,910.001,920.001,895.001,920.001,920.000.79%818,500
Jul 22, 20251,905.001,920.001,895.001,905.001,905.00-1,438,100
Jul 21, 20251,915.001,930.001,900.001,905.001,905.000.26%726,100
Jul 18, 20251,910.001,940.001,895.001,900.001,900.00-0.26%2,040,800
Jul 17, 20251,900.001,910.001,885.001,905.001,905.000.26%1,998,400
Jul 16, 20251,840.001,910.001,840.001,900.001,900.003.83%3,347,700
Jul 15, 20251,830.001,840.001,815.001,830.001,830.00-1,909,100
Jul 14, 20251,830.001,835.001,810.001,830.001,830.00-758,500
Jul 11, 20251,795.001,840.001,790.001,830.001,830.002.23%1,455,800
Jul 10, 20251,800.001,800.001,775.001,790.001,790.00-0.56%2,530,900
Jul 9, 20251,825.001,830.001,800.001,800.001,800.00-1.37%1,473,100
Jul 8, 20251,805.001,835.001,780.001,825.001,825.000.83%1,274,000
Jul 7, 20251,850.001,850.001,810.001,810.001,810.00-2.16%1,195,900
Jul 4, 20251,890.001,890.001,850.001,850.001,850.00-2.12%935,200
Jul 3, 20251,830.001,895.001,830.001,890.001,890.003.28%3,552,000
Jul 2, 20251,855.001,855.001,820.001,830.001,830.00-2,853,300
Jul 1, 20251,865.001,865.001,805.001,830.001,830.00-5.18%5,139,300
Jun 30, 20251,950.001,970.001,910.001,930.001,810.00-0.52%7,148,200
Jun 26, 20251,905.001,940.001,895.001,940.001,819.382.11%2,928,600
Jun 25, 20251,895.001,905.001,885.001,900.001,781.870.26%2,089,800
Jun 24, 20251,860.001,900.001,860.001,895.001,777.182.43%1,579,700
Jun 23, 20251,805.001,870.001,805.001,850.001,734.97-2.63%4,378,800
Jun 20, 20251,910.001,915.001,885.001,900.001,781.870.53%3,331,600
Jun 19, 20251,935.001,940.001,890.001,890.001,772.49-2.07%4,128,000
Jun 18, 20251,920.001,940.001,915.001,930.001,810.000.78%1,494,200
Jun 17, 20251,905.001,925.001,890.001,915.001,795.931.06%1,173,600
Jun 16, 20251,915.001,930.001,895.001,895.001,777.18-1.04%2,094,700
Jun 13, 20251,900.001,930.001,900.001,915.001,795.930.79%1,197,600
Jun 12, 20251,940.001,955.001,895.001,900.001,781.87-2.06%2,859,300
Jun 11, 20251,935.001,945.001,915.001,940.001,819.380.78%976,500
Jun 10, 20251,920.001,935.001,910.001,925.001,805.310.26%1,889,900
Jun 5, 20251,925.001,925.001,900.001,920.001,800.62-900,200
Jun 4, 20251,915.001,925.001,890.001,920.001,800.620.26%2,192,200
Jun 3, 20251,915.001,935.001,875.001,915.001,795.930.26%5,093,100
Jun 2, 20251,915.001,930.001,900.001,910.001,791.24-2,628,900
May 28, 20251,885.001,930.001,885.001,910.001,791.241.33%2,926,700
May 27, 20251,890.001,895.001,865.001,885.001,767.800.27%1,777,500
May 26, 20251,880.001,910.001,840.001,880.001,763.11-3,279,500