PT Blue Bird Tbk (IDX:BIRD)
Indonesia · Delayed Price · Currency is IDR 1,465.00
-65.00 (-4.25%)
Jun 5, 2026, 4:08 PM WIB
PT Blue Bird Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 1,530.00 | 1,530.00 | 1,440.00 | 1,465.00 | 1,465.00 | -4.25% | 2,093,800 |
| Jun 4, 2026 | 1,545.00 | 1,545.00 | 1,470.00 | 1,530.00 | 1,530.00 | -0.97% | 2,932,700 |
| Jun 3, 2026 | 1,575.00 | 1,580.00 | 1,520.00 | 1,545.00 | 1,545.00 | -1.59% | 1,878,200 |
| Jun 2, 2026 | 1,565.00 | 1,575.00 | 1,550.00 | 1,570.00 | 1,570.00 | 0.96% | 1,433,900 |
| May 29, 2026 | 1,555.00 | 1,565.00 | 1,550.00 | 1,555.00 | 1,555.00 | 0.32% | 914,900 |
| May 26, 2026 | 1,570.00 | 1,570.00 | 1,530.00 | 1,550.00 | 1,550.00 | -0.32% | 1,380,100 |
| May 25, 2026 | 1,580.00 | 1,580.00 | 1,535.00 | 1,555.00 | 1,555.00 | 0.32% | 1,211,800 |
| May 22, 2026 | 1,515.00 | 1,550.00 | 1,500.00 | 1,550.00 | 1,550.00 | 2.31% | 1,069,100 |
| May 21, 2026 | 1,555.00 | 1,560.00 | 1,515.00 | 1,515.00 | 1,515.00 | -2.57% | 904,500 |
| May 20, 2026 | 1,545.00 | 1,560.00 | 1,530.00 | 1,555.00 | 1,555.00 | 0.65% | 1,066,300 |
| May 19, 2026 | 1,570.00 | 1,575.00 | 1,535.00 | 1,545.00 | 1,545.00 | -1.28% | 1,790,400 |
| May 18, 2026 | 1,560.00 | 1,570.00 | 1,540.00 | 1,565.00 | 1,565.00 | - | 1,309,600 |
| May 13, 2026 | 1,555.00 | 1,580.00 | 1,550.00 | 1,565.00 | 1,565.00 | 0.64% | 488,500 |
| May 12, 2026 | 1,570.00 | 1,570.00 | 1,550.00 | 1,555.00 | 1,555.00 | -0.96% | 781,600 |
| May 11, 2026 | 1,580.00 | 1,585.00 | 1,565.00 | 1,570.00 | 1,570.00 | -0.63% | 775,000 |
| May 8, 2026 | 1,575.00 | 1,605.00 | 1,565.00 | 1,580.00 | 1,580.00 | 0.32% | 2,812,000 |
| May 7, 2026 | 1,560.00 | 1,580.00 | 1,560.00 | 1,575.00 | 1,575.00 | 1.94% | 996,300 |
| May 6, 2026 | 1,560.00 | 1,565.00 | 1,515.00 | 1,545.00 | 1,545.00 | -0.96% | 6,860,000 |
| May 5, 2026 | 1,560.00 | 1,570.00 | 1,550.00 | 1,560.00 | 1,560.00 | - | 2,468,800 |
| May 4, 2026 | 1,550.00 | 1,580.00 | 1,550.00 | 1,560.00 | 1,560.00 | 0.97% | 2,022,900 |
| Apr 30, 2026 | 1,645.00 | 1,650.00 | 1,530.00 | 1,545.00 | 1,545.00 | -6.08% | 9,722,800 |
| Apr 29, 2026 | 1,630.00 | 1,655.00 | 1,630.00 | 1,645.00 | 1,645.00 | 1.23% | 1,014,200 |
| Apr 28, 2026 | 1,630.00 | 1,635.00 | 1,620.00 | 1,625.00 | 1,625.00 | 0.31% | 711,000 |
| Apr 27, 2026 | 1,630.00 | 1,635.00 | 1,610.00 | 1,620.00 | 1,620.00 | -0.61% | 1,372,100 |
| Apr 24, 2026 | 1,625.00 | 1,630.00 | 1,615.00 | 1,630.00 | 1,630.00 | 0.31% | 1,371,600 |
| Apr 23, 2026 | 1,665.00 | 1,665.00 | 1,620.00 | 1,625.00 | 1,625.00 | -2.40% | 1,566,800 |
| Apr 22, 2026 | 1,675.00 | 1,680.00 | 1,660.00 | 1,665.00 | 1,665.00 | - | 1,435,900 |
| Apr 21, 2026 | 1,665.00 | 1,675.00 | 1,665.00 | 1,665.00 | 1,665.00 | - | 744,700 |
| Apr 20, 2026 | 1,670.00 | 1,675.00 | 1,660.00 | 1,665.00 | 1,665.00 | - | 665,600 |
| Apr 17, 2026 | 1,655.00 | 1,680.00 | 1,645.00 | 1,665.00 | 1,665.00 | 0.91% | 789,700 |
| Apr 16, 2026 | 1,655.00 | 1,660.00 | 1,640.00 | 1,650.00 | 1,650.00 | -0.30% | 1,161,300 |
| Apr 15, 2026 | 1,645.00 | 1,665.00 | 1,645.00 | 1,655.00 | 1,655.00 | 1.22% | 1,869,700 |
| Apr 14, 2026 | 1,640.00 | 1,650.00 | 1,625.00 | 1,635.00 | 1,635.00 | -0.30% | 2,298,500 |
| Apr 13, 2026 | 1,645.00 | 1,645.00 | 1,630.00 | 1,640.00 | 1,640.00 | -0.30% | 507,400 |
| Apr 10, 2026 | 1,635.00 | 1,655.00 | 1,630.00 | 1,645.00 | 1,645.00 | 0.61% | 576,100 |
| Apr 9, 2026 | 1,630.00 | 1,650.00 | 1,625.00 | 1,635.00 | 1,635.00 | 0.62% | 273,000 |
| Apr 8, 2026 | 1,640.00 | 1,645.00 | 1,620.00 | 1,625.00 | 1,625.00 | 0.62% | 582,800 |
| Apr 7, 2026 | 1,645.00 | 1,650.00 | 1,615.00 | 1,615.00 | 1,615.00 | -1.82% | 565,700 |
| Apr 6, 2026 | 1,650.00 | 1,650.00 | 1,625.00 | 1,645.00 | 1,645.00 | - | 629,600 |
| Apr 2, 2026 | 1,660.00 | 1,660.00 | 1,640.00 | 1,645.00 | 1,645.00 | -0.30% | 488,800 |
| Apr 1, 2026 | 1,645.00 | 1,670.00 | 1,645.00 | 1,650.00 | 1,650.00 | 0.30% | 1,046,400 |
| Mar 31, 2026 | 1,685.00 | 1,685.00 | 1,640.00 | 1,645.00 | 1,645.00 | -0.60% | 1,158,700 |
| Mar 30, 2026 | 1,680.00 | 1,680.00 | 1,650.00 | 1,655.00 | 1,655.00 | -0.30% | 319,200 |
| Mar 27, 2026 | 1,700.00 | 1,700.00 | 1,660.00 | 1,660.00 | 1,660.00 | -2.35% | 1,746,400 |
| Mar 26, 2026 | 1,680.00 | 1,700.00 | 1,670.00 | 1,700.00 | 1,700.00 | 3.03% | 530,400 |
| Mar 25, 2026 | 1,665.00 | 1,690.00 | 1,650.00 | 1,650.00 | 1,650.00 | -0.90% | 905,200 |
| Mar 17, 2026 | 1,640.00 | 1,670.00 | 1,640.00 | 1,665.00 | 1,665.00 | 1.52% | 354,500 |
| Mar 16, 2026 | 1,650.00 | 1,660.00 | 1,630.00 | 1,640.00 | 1,640.00 | -0.91% | 575,100 |
| Mar 13, 2026 | 1,685.00 | 1,685.00 | 1,640.00 | 1,655.00 | 1,655.00 | -1.78% | 1,437,900 |
| Mar 12, 2026 | 1,710.00 | 1,710.00 | 1,660.00 | 1,685.00 | 1,685.00 | -0.88% | 403,900 |