PT Blue Bird Tbk(ID:BIRD)
Rp1,410.00-5.00 (-0.35%)
ID:BIRD
PT Blue Bird Tbk historical prices
Rp1,410.00
At close:-5.00 (-0.35%)
PT Blue Bird Tbk (BIRD) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,405.00 | 1,420.00 | 1,400.00 | 1,410.00 | 1,410.00 | -0.35% | 429,100 | 0.48 |
| Nov 10, 2026 | 1,415.00 | 1,425.00 | 1,405.00 | 1,415.00 | 1,415.00 | +1.43% | 374,400 | 0.41 |
| Nov 09, 2026 | 1,400.00 | 1,420.00 | 1,400.00 | 1,415.00 | 1,415.00 | +1.43% | 363,600 | 0.40 |
| Nov 06, 2026 | 1,400.00 | 1,425.00 | 1,385.00 | 1,395.00 | 1,395.00 | -1.06% | 1,711,300 | 1.92 |
| Nov 05, 2026 | 1,440.00 | 1,505.00 | 1,360.00 | 1,410.00 | 1,410.00 | +1.08% | 1,716,600 | 1.95 |
| Nov 04, 2026 | 1,415.00 | 1,425.00 | 1,380.00 | 1,395.00 | 1,395.00 | -1.41% | 1,088,100 | 1.22 |
| Nov 03, 2026 | 1,480.00 | 1,480.00 | 1,410.00 | 1,415.00 | 1,415.00 | -4.07% | 768,400 | 0.87 |
| Nov 02, 2026 | 1,465.00 | 1,480.00 | 1,450.00 | 1,475.00 | 1,475.00 | +0.68% | 1,625,600 | 1.88 |
| Oct 30, 2026 | 1,480.00 | 1,480.00 | 1,450.00 | 1,465.00 | 1,465.00 | -1.01% | 533,200 | 0.61 |
| Oct 29, 2026 | 1,465.00 | 1,490.00 | 1,460.00 | 1,480.00 | 1,480.00 | +1.37% | 1,372,100 | 1.60 |
| Oct 28, 2026 | 1,455.00 | 1,465.00 | 1,445.00 | 1,460.00 | 1,460.00 | +0.34% | 344,300 | 0.39 |
| Oct 27, 2026 | 1,475.00 | 1,480.00 | 1,445.00 | 1,455.00 | 1,455.00 | -1.36% | 1,207,100 | 1.40 |
| Oct 26, 2026 | 1,495.00 | 1,495.00 | 1,470.00 | 1,475.00 | 1,475.00 | -1.01% | 862,700 | 1.00 |
| Oct 23, 2026 | 1,450.00 | 1,495.00 | 1,445.00 | 1,490.00 | 1,490.00 | +3.11% | 1,349,500 | 1.60 |
| Oct 22, 2026 | 1,425.00 | 1,465.00 | 1,395.00 | 1,445.00 | 1,445.00 | +1.40% | 2,256,500 | 2.77 |
| Oct 21, 2026 | 1,425.00 | 1,435.00 | 1,395.00 | 1,425.00 | 1,425.00 | +0.35% | 2,593,300 | 3.32 |
| Oct 20, 2026 | 1,395.00 | 1,475.00 | 1,395.00 | 1,420.00 | 1,420.00 | +2.90% | 2,702,600 | 3.55 |
| Oct 19, 2026 | 1,380.00 | 1,395.00 | 1,285.00 | 1,380.00 | 1,380.00 | 0.00% | 4,537,600 | 6.51 |
| Oct 16, 2026 | 1,520.00 | 1,520.00 | 1,350.00 | 1,380.00 | 1,380.00 | -11.25% | 3,593,500 | 5.41 |
| Oct 15, 2026 | 1,570.00 | 1,570.00 | 1,540.00 | 1,555.00 | 1,555.00 | -0.32% | 205,700 | 0.30 |
| Oct 14, 2026 | 1,560.00 | 1,570.00 | 1,555.00 | 1,560.00 | 1,560.00 | 0.00% | 171,200 | 0.25 |
| Oct 13, 2026 | 1,555.00 | 1,565.00 | 1,550.00 | 1,560.00 | 1,560.00 | +0.32% | 108,000 | 0.16 |
| Oct 12, 2026 | 1,560.00 | 1,570.00 | 1,550.00 | 1,555.00 | 1,555.00 | -0.32% | 214,700 | 0.31 |
| Oct 09, 2026 | 1,570.00 | 1,570.00 | 1,555.00 | 1,560.00 | 1,560.00 | -0.32% | 282,600 | 0.40 |
| Oct 08, 2026 | 1,555.00 | 1,575.00 | 1,555.00 | 1,565.00 | 1,565.00 | +0.32% | 244,900 | 0.35 |
| Oct 07, 2026 | 1,565.00 | 1,570.00 | 1,545.00 | 1,560.00 | 1,560.00 | -0.32% | 436,100 | 0.62 |
| Oct 06, 2026 | 1,555.00 | 1,580.00 | 1,555.00 | 1,565.00 | 1,565.00 | +0.32% | 630,200 | 0.90 |
| Oct 05, 2026 | 1,550.00 | 1,580.00 | 1,550.00 | 1,560.00 | 1,560.00 | +1.30% | 167,600 | 0.24 |
| Oct 02, 2026 | 1,540.00 | 1,555.00 | 1,535.00 | 1,540.00 | 1,540.00 | 0.00% | 780,900 | 1.11 |
| Oct 01, 2026 | 1,555.00 | 1,555.00 | 1,525.00 | 1,540.00 | 1,540.00 | -0.65% | 1,389,100 | 1.99 |
| Sep 30, 2026 | 1,585.00 | 1,585.00 | 1,550.00 | 1,550.00 | 1,550.00 | -1.27% | 594,000 | 0.86 |
| Sep 29, 2026 | 1,575.00 | 1,580.00 | 1,550.00 | 1,570.00 | 1,570.00 | -0.32% | 659,100 | 0.95 |
| Sep 28, 2026 | 1,570.00 | 1,580.00 | 1,565.00 | 1,575.00 | 1,575.00 | +0.32% | 594,100 | 0.86 |
| Sep 25, 2026 | 1,585.00 | 1,590.00 | 1,565.00 | 1,570.00 | 1,570.00 | -0.95% | 447,800 | 0.64 |
| Sep 24, 2026 | 1,595.00 | 1,600.00 | 1,580.00 | 1,585.00 | 1,585.00 | -0.63% | 432,700 | 0.57 |
| Sep 23, 2026 | 1,590.00 | 1,600.00 | 1,580.00 | 1,595.00 | 1,595.00 | +0.31% | 199,000 | 0.24 |
| Sep 22, 2026 | 1,600.00 | 1,600.00 | 1,585.00 | 1,590.00 | 1,590.00 | -0.63% | 389,900 | 0.44 |
| Sep 21, 2026 | 1,610.00 | 1,610.00 | 1,595.00 | 1,600.00 | 1,600.00 | -0.62% | 653,400 | 0.73 |
| Sep 18, 2026 | 1,605.00 | 1,610.00 | 1,600.00 | 1,610.00 | 1,610.00 | 0.00% | 668,100 | 0.72 |
| Sep 17, 2026 | 1,600.00 | 1,610.00 | 1,600.00 | 1,610.00 | 1,610.00 | +0.63% | 1,038,500 | 1.11 |
| Sep 16, 2026 | 1,600.00 | 1,605.00 | 1,595.00 | 1,600.00 | 1,600.00 | -0.31% | 821,500 | 0.86 |
| Sep 15, 2026 | 1,610.00 | 1,615.00 | 1,600.00 | 1,605.00 | 1,605.00 | 0.00% | 1,109,700 | 1.12 |
| Sep 14, 2026 | 1,600.00 | 1,615.00 | 1,595.00 | 1,605.00 | 1,605.00 | +0.31% | 778,700 | 0.74 |
| Sep 11, 2026 | 1,615.00 | 1,615.00 | 1,600.00 | 1,600.00 | 1,600.00 | -0.93% | 1,006,700 | 0.97 |
| Sep 10, 2026 | 1,625.00 | 1,635.00 | 1,615.00 | 1,615.00 | 1,615.00 | -0.62% | 611,200 | 0.57 |
| Sep 09, 2026 | 1,625.00 | 1,625.00 | 1,615.00 | 1,625.00 | 1,625.00 | +0.31% | 429,200 | 0.39 |
| Sep 08, 2026 | 1,625.00 | 1,630.00 | 1,620.00 | 1,620.00 | 1,620.00 | -0.31% | 405,000 | 0.37 |
| Sep 07, 2026 | 1,630.00 | 1,640.00 | 1,625.00 | 1,625.00 | 1,625.00 | -0.31% | 384,200 | 0.35 |
| Sep 04, 2026 | 1,635.00 | 1,640.00 | 1,625.00 | 1,630.00 | 1,630.00 | 0.00% | 1,006,200 | 0.90 |
| Sep 03, 2026 | 1,620.00 | 1,635.00 | 1,615.00 | 1,630.00 | 1,630.00 | +0.62% | 772,700 | 0.68 |
