PT Blue Bird Tbk (IDX:BIRD)
Indonesia · Delayed Price · Currency is IDR 1,620.00
-10.00 (-0.61%)
Sep 2, 2026, 11:59 AM WIB
PT Blue Bird Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2026 | 1,590.00 | 1,610.00 | 1,590.00 | 1,605.00 | 1,605.00 | 1.26% | 376,900 |
| Jul 29, 2026 | 1,615.00 | 1,615.00 | 1,580.00 | 1,585.00 | 1,585.00 | -1.25% | 738,800 |
| Jul 28, 2026 | 1,615.00 | 1,615.00 | 1,605.00 | 1,605.00 | 1,605.00 | - | 151,700 |
| Jul 27, 2026 | 1,605.00 | 1,620.00 | 1,600.00 | 1,605.00 | 1,605.00 | -0.31% | 427,800 |
| Jul 24, 2026 | 1,605.00 | 1,620.00 | 1,600.00 | 1,610.00 | 1,610.00 | -0.62% | 576,400 |
| Jul 23, 2026 | 1,640.00 | 1,645.00 | 1,615.00 | 1,620.00 | 1,620.00 | -0.61% | 1,385,900 |
| Jul 22, 2026 | 1,635.00 | 1,640.00 | 1,625.00 | 1,630.00 | 1,630.00 | -0.61% | 566,200 |
| Jul 21, 2026 | 1,640.00 | 1,650.00 | 1,625.00 | 1,640.00 | 1,640.00 | - | 1,482,300 |
| Jul 20, 2026 | 1,610.00 | 1,645.00 | 1,610.00 | 1,640.00 | 1,640.00 | 1.86% | 1,106,800 |
| Jul 17, 2026 | 1,605.00 | 1,610.00 | 1,595.00 | 1,610.00 | 1,610.00 | 0.63% | 501,700 |
| Jul 16, 2026 | 1,610.00 | 1,610.00 | 1,595.00 | 1,600.00 | 1,600.00 | -0.31% | 562,600 |
| Jul 15, 2026 | 1,605.00 | 1,610.00 | 1,580.00 | 1,605.00 | 1,605.00 | 0.31% | 431,000 |
| Jul 14, 2026 | 1,600.00 | 1,610.00 | 1,585.00 | 1,600.00 | 1,600.00 | 1.59% | 754,300 |
| Jul 13, 2026 | 1,555.00 | 1,595.00 | 1,555.00 | 1,575.00 | 1,575.00 | 1.29% | 574,800 |
| Jul 10, 2026 | 1,550.00 | 1,570.00 | 1,550.00 | 1,555.00 | 1,555.00 | 0.32% | 412,400 |
| Jul 9, 2026 | 1,550.00 | 1,570.00 | 1,550.00 | 1,550.00 | 1,550.00 | - | 276,800 |
| Jul 8, 2026 | 1,565.00 | 1,565.00 | 1,550.00 | 1,550.00 | 1,550.00 | -0.96% | 436,400 |
| Jul 7, 2026 | 1,530.00 | 1,565.00 | 1,520.00 | 1,565.00 | 1,565.00 | 3.30% | 843,400 |
| Jul 6, 2026 | 1,510.00 | 1,550.00 | 1,510.00 | 1,515.00 | 1,515.00 | - | 783,400 |
| Jul 3, 2026 | 1,515.00 | 1,530.00 | 1,505.00 | 1,515.00 | 1,515.00 | - | 473,500 |
| Jul 2, 2026 | 1,490.00 | 1,515.00 | 1,490.00 | 1,515.00 | 1,515.00 | 2.02% | 809,500 |
| Jul 1, 2026 | 1,485.00 | 1,500.00 | 1,470.00 | 1,485.00 | 1,485.00 | - | 465,600 |
| Jun 30, 2026 | 1,515.00 | 1,515.00 | 1,475.00 | 1,485.00 | 1,485.00 | -1.66% | 985,300 |
| Jun 29, 2026 | 1,500.00 | 1,535.00 | 1,495.00 | 1,510.00 | 1,510.00 | -0.59% | 3,923,300 |
| Jun 26, 2026 | 1,690.00 | 1,690.00 | 1,675.00 | 1,685.00 | 1,519.00 | -0.30% | 4,889,900 |
| Jun 25, 2026 | 1,665.00 | 1,690.00 | 1,660.00 | 1,690.00 | 1,523.51 | 1.50% | 3,467,000 |
| Jun 24, 2026 | 1,695.00 | 1,700.00 | 1,660.00 | 1,665.00 | 1,500.97 | -0.89% | 1,711,800 |
| Jun 23, 2026 | 1,685.00 | 1,700.00 | 1,670.00 | 1,680.00 | 1,514.49 | -0.30% | 2,591,000 |
| Jun 22, 2026 | 1,680.00 | 1,695.00 | 1,670.00 | 1,685.00 | 1,519.00 | 0.60% | 1,189,700 |