PT Blue Bird Tbk (IDX:BIRD)
Indonesia · Delayed Price · Currency is IDR 1,555.00
-5.00 (-0.32%)
Oct 12, 2026, 4:04 PM WIB
PT Blue Bird Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 1,560.00 | 1,570.00 | 1,550.00 | 1,555.00 | 1,555.00 | -0.32% | 216,900 |
| 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 |
| Aug 20, 2026 | 1,665.00 | 1,670.00 | 1,650.00 | 1,655.00 | 1,655.00 | -0.30% | 586,100 |
| Aug 19, 2026 | 1,650.00 | 1,665.00 | 1,640.00 | 1,660.00 | 1,660.00 | 0.61% | 677,600 |
| Aug 18, 2026 | 1,630.00 | 1,670.00 | 1,625.00 | 1,650.00 | 1,650.00 | 1.23% | 963,700 |
| Aug 14, 2026 | 1,640.00 | 1,640.00 | 1,625.00 | 1,630.00 | 1,630.00 | -0.31% | 151,700 |
| Aug 13, 2026 | 1,635.00 | 1,640.00 | 1,625.00 | 1,635.00 | 1,635.00 | 0.31% | 476,500 |
| Aug 12, 2026 | 1,620.00 | 1,635.00 | 1,610.00 | 1,630.00 | 1,630.00 | 0.62% | 653,700 |
| Aug 11, 2026 | 1,630.00 | 1,640.00 | 1,620.00 | 1,620.00 | 1,620.00 | -0.61% | 598,100 |
| Aug 10, 2026 | 1,605.00 | 1,640.00 | 1,605.00 | 1,630.00 | 1,630.00 | 1.56% | 1,143,500 |
| Aug 7, 2026 | 1,615.00 | 1,620.00 | 1,600.00 | 1,605.00 | 1,605.00 | -0.62% | 1,579,800 |
| Aug 6, 2026 | 1,615.00 | 1,625.00 | 1,610.00 | 1,615.00 | 1,615.00 | - | 638,600 |
| Aug 5, 2026 | 1,610.00 | 1,615.00 | 1,600.00 | 1,615.00 | 1,615.00 | 0.31% | 301,100 |
| Aug 4, 2026 | 1,590.00 | 1,615.00 | 1,590.00 | 1,610.00 | 1,610.00 | 1.26% | 626,600 |
| Aug 3, 2026 | 1,610.00 | 1,615.00 | 1,590.00 | 1,590.00 | 1,590.00 | -1.24% | 743,000 |
| Jul 31, 2026 | 1,605.00 | 1,620.00 | 1,590.00 | 1,610.00 | 1,610.00 | 0.31% | 1,547,000 |