PT Blue Bird Tbk (IDX:BIRD)
Indonesia · Delayed Price · Currency is IDR 1,465.00
-15.00 (-1.01%)
Oct 30, 2026, 4:07 PM WIB
PT Blue Bird Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,480.00 | 1,480.00 | 1,450.00 | 1,465.00 | 1,465.00 | -1.01% | 533,600 |
| Oct 29, 2026 | 1,465.00 | 1,490.00 | 1,460.00 | 1,480.00 | 1,480.00 | 1.37% | 1,372,100 |
| Oct 28, 2026 | 1,455.00 | 1,465.00 | 1,445.00 | 1,460.00 | 1,460.00 | 0.34% | 344,300 |
| Oct 27, 2026 | 1,475.00 | 1,480.00 | 1,445.00 | 1,455.00 | 1,455.00 | -1.36% | 1,207,100 |
| Oct 26, 2026 | 1,495.00 | 1,495.00 | 1,470.00 | 1,475.00 | 1,475.00 | -1.01% | 862,700 |
| Oct 23, 2026 | 1,450.00 | 1,495.00 | 1,445.00 | 1,490.00 | 1,490.00 | 3.11% | 1,349,500 |
| Oct 22, 2026 | 1,425.00 | 1,465.00 | 1,395.00 | 1,445.00 | 1,445.00 | 1.40% | 2,256,500 |
| Oct 21, 2026 | 1,425.00 | 1,435.00 | 1,395.00 | 1,425.00 | 1,425.00 | 0.35% | 2,593,300 |
| Oct 20, 2026 | 1,395.00 | 1,475.00 | 1,395.00 | 1,420.00 | 1,420.00 | 2.90% | 2,702,600 |
| Oct 19, 2026 | 1,380.00 | 1,395.00 | 1,285.00 | 1,380.00 | 1,380.00 | - | 4,537,600 |
| Oct 16, 2026 | 1,520.00 | 1,520.00 | 1,350.00 | 1,380.00 | 1,380.00 | -11.25% | 3,593,500 |
| Oct 15, 2026 | 1,570.00 | 1,570.00 | 1,540.00 | 1,555.00 | 1,555.00 | -0.32% | 205,700 |
| Oct 14, 2026 | 1,560.00 | 1,570.00 | 1,555.00 | 1,560.00 | 1,560.00 | - | 171,200 |
| Oct 13, 2026 | 1,555.00 | 1,565.00 | 1,550.00 | 1,560.00 | 1,560.00 | 0.32% | 108,000 |
| Oct 12, 2026 | 1,560.00 | 1,570.00 | 1,550.00 | 1,555.00 | 1,555.00 | -0.32% | 214,700 |
| Oct 9, 2026 | 1,570.00 | 1,570.00 | 1,555.00 | 1,560.00 | 1,560.00 | -0.32% | 282,600 |
| Oct 8, 2026 | 1,555.00 | 1,575.00 | 1,555.00 | 1,565.00 | 1,565.00 | 0.32% | 244,700 |
| Oct 7, 2026 | 1,565.00 | 1,570.00 | 1,545.00 | 1,560.00 | 1,560.00 | -0.32% | 436,000 |
| Oct 6, 2026 | 1,555.00 | 1,580.00 | 1,555.00 | 1,565.00 | 1,565.00 | 0.32% | 630,200 |
| Oct 5, 2026 | 1,550.00 | 1,580.00 | 1,550.00 | 1,560.00 | 1,560.00 | 1.30% | 167,600 |
| Oct 2, 2026 | 1,540.00 | 1,555.00 | 1,535.00 | 1,540.00 | 1,540.00 | - | 780,900 |
| Oct 1, 2026 | 1,555.00 | 1,555.00 | 1,525.00 | 1,540.00 | 1,540.00 | -0.65% | 1,389,100 |
| Sep 30, 2026 | 1,585.00 | 1,585.00 | 1,550.00 | 1,550.00 | 1,550.00 | -1.27% | 594,000 |
| Sep 29, 2026 | 1,575.00 | 1,580.00 | 1,550.00 | 1,570.00 | 1,570.00 | -0.32% | 659,100 |
| Sep 28, 2026 | 1,570.00 | 1,580.00 | 1,565.00 | 1,575.00 | 1,575.00 | 0.32% | 594,100 |
| Sep 25, 2026 | 1,585.00 | 1,590.00 | 1,565.00 | 1,570.00 | 1,570.00 | -0.95% | 447,800 |
| Sep 24, 2026 | 1,595.00 | 1,600.00 | 1,580.00 | 1,585.00 | 1,585.00 | -0.63% | 432,700 |
| Sep 23, 2026 | 1,590.00 | 1,600.00 | 1,580.00 | 1,595.00 | 1,595.00 | 0.31% | 199,000 |
| Sep 22, 2026 | 1,600.00 | 1,600.00 | 1,585.00 | 1,590.00 | 1,590.00 | -0.63% | 389,900 |
| Sep 21, 2026 | 1,610.00 | 1,610.00 | 1,595.00 | 1,600.00 | 1,600.00 | -0.62% | 653,400 |
| Sep 18, 2026 | 1,605.00 | 1,610.00 | 1,600.00 | 1,610.00 | 1,610.00 | - | 668,100 |
| Sep 17, 2026 | 1,600.00 | 1,610.00 | 1,600.00 | 1,610.00 | 1,610.00 | 0.63% | 1,038,500 |
| Sep 16, 2026 | 1,600.00 | 1,605.00 | 1,595.00 | 1,600.00 | 1,600.00 | -0.31% | 821,500 |
| Sep 15, 2026 | 1,610.00 | 1,615.00 | 1,600.00 | 1,605.00 | 1,605.00 | - | 1,109,700 |
| Sep 14, 2026 | 1,600.00 | 1,615.00 | 1,595.00 | 1,605.00 | 1,605.00 | 0.31% | 778,700 |
| Sep 11, 2026 | 1,615.00 | 1,615.00 | 1,600.00 | 1,600.00 | 1,600.00 | -0.93% | 1,006,700 |
| Sep 10, 2026 | 1,625.00 | 1,635.00 | 1,615.00 | 1,615.00 | 1,615.00 | -0.62% | 611,200 |
| Sep 9, 2026 | 1,625.00 | 1,625.00 | 1,615.00 | 1,625.00 | 1,625.00 | 0.31% | 429,200 |
| Sep 8, 2026 | 1,625.00 | 1,630.00 | 1,620.00 | 1,620.00 | 1,620.00 | -0.31% | 405,000 |
| Sep 7, 2026 | 1,630.00 | 1,640.00 | 1,625.00 | 1,625.00 | 1,625.00 | -0.31% | 384,200 |
| Sep 4, 2026 | 1,635.00 | 1,640.00 | 1,625.00 | 1,630.00 | 1,630.00 | - | 1,006,200 |
| Sep 3, 2026 | 1,620.00 | 1,635.00 | 1,615.00 | 1,630.00 | 1,630.00 | 0.62% | 772,700 |
| Sep 2, 2026 | 1,630.00 | 1,635.00 | 1,610.00 | 1,620.00 | 1,620.00 | -0.61% | 814,600 |
| Sep 1, 2026 | 1,635.00 | 1,640.00 | 1,625.00 | 1,630.00 | 1,630.00 | - | 873,000 |
| Aug 31, 2026 | 1,640.00 | 1,640.00 | 1,625.00 | 1,630.00 | 1,630.00 | - | 743,400 |
| Aug 28, 2026 | 1,630.00 | 1,635.00 | 1,620.00 | 1,630.00 | 1,630.00 | 0.31% | 743,500 |
| Aug 27, 2026 | 1,620.00 | 1,630.00 | 1,615.00 | 1,625.00 | 1,625.00 | 0.31% | 919,100 |
| Aug 26, 2026 | 1,630.00 | 1,630.00 | 1,615.00 | 1,620.00 | 1,620.00 | -0.61% | 1,246,900 |
| Aug 24, 2026 | 1,645.00 | 1,645.00 | 1,625.00 | 1,630.00 | 1,630.00 | -0.91% | 1,186,500 |
| Aug 21, 2026 | 1,670.00 | 1,670.00 | 1,640.00 | 1,645.00 | 1,645.00 | -0.60% | 1,266,200 |