PT Blue Bird Tbk (IDX:BIRD)
Indonesia · Delayed Price · Currency is IDR 1,640.00
+30.00 (1.86%)
Jul 20, 2026, 4:02 PM WIB
PT Blue Bird Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 1,610.00 | 1,630.00 | 1,610.00 | 1,625.00 | - | 0.93% | 392,300 |
| 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 |
| Jun 19, 2026 | 1,685.00 | 1,715.00 | 1,665.00 | 1,675.00 | 1,509.99 | 0.90% | 2,402,800 |
| Jun 18, 2026 | 1,610.00 | 1,695.00 | 1,595.00 | 1,660.00 | 1,496.46 | 3.75% | 3,503,300 |
| Jun 17, 2026 | 1,625.00 | 1,625.00 | 1,585.00 | 1,600.00 | 1,442.37 | -0.62% | 4,616,600 |
| Jun 15, 2026 | 1,560.00 | 1,640.00 | 1,545.00 | 1,610.00 | 1,451.39 | 4.55% | 3,164,400 |
| Jun 12, 2026 | 1,500.00 | 1,550.00 | 1,500.00 | 1,540.00 | 1,388.28 | 1.32% | 1,355,900 |
| Jun 11, 2026 | 1,500.00 | 1,520.00 | 1,480.00 | 1,520.00 | 1,370.26 | 1.33% | 635,800 |
| Jun 10, 2026 | 1,445.00 | 1,510.00 | 1,445.00 | 1,500.00 | 1,352.23 | 4.53% | 1,162,100 |
| Jun 9, 2026 | 1,375.00 | 1,460.00 | 1,360.00 | 1,435.00 | 1,293.63 | 3.99% | 1,146,400 |
| Jun 8, 2026 | 1,460.00 | 1,460.00 | 1,375.00 | 1,380.00 | 1,244.05 | -5.80% | 2,519,600 |
| Jun 5, 2026 | 1,530.00 | 1,530.00 | 1,440.00 | 1,465.00 | 1,320.67 | -4.25% | 2,093,800 |
| Jun 4, 2026 | 1,545.00 | 1,545.00 | 1,470.00 | 1,530.00 | 1,379.27 | -0.97% | 2,932,700 |
| Jun 3, 2026 | 1,575.00 | 1,580.00 | 1,520.00 | 1,545.00 | 1,392.79 | -1.59% | 1,878,200 |
| Jun 2, 2026 | 1,565.00 | 1,575.00 | 1,550.00 | 1,570.00 | 1,415.33 | 0.96% | 1,433,900 |
| May 29, 2026 | 1,555.00 | 1,565.00 | 1,550.00 | 1,555.00 | 1,401.81 | 0.32% | 914,900 |
| May 26, 2026 | 1,570.00 | 1,570.00 | 1,530.00 | 1,550.00 | 1,397.30 | -0.32% | 1,380,100 |
| May 25, 2026 | 1,580.00 | 1,580.00 | 1,535.00 | 1,555.00 | 1,401.81 | 0.32% | 1,211,800 |
| May 22, 2026 | 1,515.00 | 1,550.00 | 1,500.00 | 1,550.00 | 1,397.30 | 2.31% | 1,069,100 |
| May 21, 2026 | 1,555.00 | 1,560.00 | 1,515.00 | 1,515.00 | 1,365.75 | -2.57% | 904,500 |
| May 20, 2026 | 1,545.00 | 1,560.00 | 1,530.00 | 1,555.00 | 1,401.81 | 0.65% | 1,066,300 |
| May 19, 2026 | 1,570.00 | 1,575.00 | 1,535.00 | 1,545.00 | 1,392.79 | -1.28% | 1,790,400 |
| May 18, 2026 | 1,560.00 | 1,570.00 | 1,540.00 | 1,565.00 | 1,410.82 | - | 1,309,600 |
| May 13, 2026 | 1,555.00 | 1,580.00 | 1,550.00 | 1,565.00 | 1,410.82 | 0.64% | 488,500 |
| May 12, 2026 | 1,570.00 | 1,570.00 | 1,550.00 | 1,555.00 | 1,401.81 | -0.96% | 781,600 |
| May 11, 2026 | 1,580.00 | 1,585.00 | 1,565.00 | 1,570.00 | 1,415.33 | -0.63% | 775,000 |
| May 8, 2026 | 1,575.00 | 1,605.00 | 1,565.00 | 1,580.00 | 1,424.34 | 0.32% | 2,812,000 |
| May 7, 2026 | 1,560.00 | 1,580.00 | 1,560.00 | 1,575.00 | 1,419.84 | 1.94% | 996,300 |
| May 6, 2026 | 1,560.00 | 1,565.00 | 1,515.00 | 1,545.00 | 1,392.79 | -0.96% | 6,860,000 |
| May 5, 2026 | 1,560.00 | 1,570.00 | 1,550.00 | 1,560.00 | 1,406.31 | - | 2,468,800 |
| May 4, 2026 | 1,550.00 | 1,580.00 | 1,550.00 | 1,560.00 | 1,406.31 | 0.97% | 2,022,900 |