PT Blue Bird Tbk BIRD
IDX · Indonesia · Transportation
IDR 1,540.000.00 (0.00%)
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | IDR 1,550.00 | +0.65% | IDR 1,540.00 | IDR 1,555.00 | IDR 1,535.00 | 776.00K |
| 2026-10-01 | IDR 1,540.00 | -0.65% | IDR 1,555.00 | IDR 1,555.00 | IDR 1,525.00 | 1.39M |
| 2026-09-30 | IDR 1,550.00 | -1.27% | IDR 1,585.00 | IDR 1,585.00 | IDR 1,550.00 | 594.00K |
| 2026-09-29 | IDR 1,570.00 | -0.32% | IDR 1,575.00 | IDR 1,580.00 | IDR 1,550.00 | 659.10K |
| 2026-09-28 | IDR 1,575.00 | +0.32% | IDR 1,570.00 | IDR 1,580.00 | IDR 1,565.00 | 594.10K |
| 2026-09-25 | IDR 1,570.00 | -0.95% | IDR 1,585.00 | IDR 1,590.00 | IDR 1,565.00 | 447.80K |
| 2026-09-24 | IDR 1,585.00 | -0.63% | IDR 1,595.00 | IDR 1,600.00 | IDR 1,580.00 | 432.70K |
| 2026-09-23 | IDR 1,595.00 | +0.31% | IDR 1,590.00 | IDR 1,600.00 | IDR 1,580.00 | 199.00K |
| 2026-09-22 | IDR 1,590.00 | -0.63% | IDR 1,600.00 | IDR 1,600.00 | IDR 1,585.00 | 389.90K |
| 2026-09-21 | IDR 1,600.00 | -0.62% | IDR 1,610.00 | IDR 1,610.00 | IDR 1,595.00 | 653.40K |
| 2026-09-18 | IDR 1,610.00 | 0.00% | IDR 1,605.00 | IDR 1,610.00 | IDR 1,600.00 | 668.10K |
| 2026-09-17 | IDR 1,610.00 | +0.63% | IDR 1,600.00 | IDR 1,610.00 | IDR 1,600.00 | 1.04M |
| 2026-09-16 | IDR 1,600.00 | -0.31% | IDR 1,600.00 | IDR 1,605.00 | IDR 1,595.00 | 821.50K |
| 2026-09-15 | IDR 1,605.00 | 0.00% | IDR 1,610.00 | IDR 1,615.00 | IDR 1,600.00 | 1.11M |
| 2026-09-14 | IDR 1,605.00 | +0.31% | IDR 1,600.00 | IDR 1,615.00 | IDR 1,595.00 | 778.70K |
| 2026-09-11 | IDR 1,600.00 | -0.93% | IDR 1,615.00 | IDR 1,615.00 | IDR 1,600.00 | 1.01M |
| 2026-09-10 | IDR 1,615.00 | -0.62% | IDR 1,625.00 | IDR 1,635.00 | IDR 1,615.00 | 611.20K |
| 2026-09-09 | IDR 1,625.00 | +0.31% | IDR 1,625.00 | IDR 1,625.00 | IDR 1,615.00 | 429.20K |
| 2026-09-08 | IDR 1,620.00 | -0.31% | IDR 1,625.00 | IDR 1,630.00 | IDR 1,620.00 | 405.00K |
| 2026-09-07 | IDR 1,625.00 | -0.31% | IDR 1,630.00 | IDR 1,640.00 | IDR 1,625.00 | 384.20K |
| 2026-09-04 | IDR 1,630.00 | 0.00% | IDR 1,635.00 | IDR 1,640.00 | IDR 1,625.00 | 1.01M |
| 2026-09-03 | IDR 1,630.00 | +0.62% | IDR 1,620.00 | IDR 1,635.00 | IDR 1,615.00 | 772.70K |
| 2026-09-02 | IDR 1,620.00 | -0.61% | IDR 1,630.00 | IDR 1,635.00 | IDR 1,610.00 | 807.70K |
| 2026-09-01 | IDR 1,630.00 | 0.00% | IDR 1,635.00 | IDR 1,640.00 | IDR 1,625.00 | 873.00K |
| 2026-08-31 | IDR 1,630.00 | 0.00% | IDR 1,640.00 | IDR 1,640.00 | IDR 1,625.00 | 743.40K |
| 2026-08-28 | IDR 1,630.00 | +0.31% | IDR 1,630.00 | IDR 1,635.00 | IDR 1,620.00 | 743.50K |
| 2026-08-27 | IDR 1,625.00 | +0.31% | IDR 1,620.00 | IDR 1,630.00 | IDR 1,615.00 | 919.10K |
| 2026-08-26 | IDR 1,620.00 | -0.61% | IDR 1,630.00 | IDR 1,630.00 | IDR 1,615.00 | 1.25M |
| 2026-08-24 | IDR 1,630.00 | -0.91% | IDR 1,645.00 | IDR 1,645.00 | IDR 1,625.00 | 1.19M |
| 2026-08-21 | IDR 1,645.00 | -0.60% | IDR 1,670.00 | IDR 1,670.00 | IDR 1,640.00 | 1.27M |
| 2026-08-20 | IDR 1,655.00 | -0.30% | IDR 1,665.00 | IDR 1,670.00 | IDR 1,650.00 | 586.10K |
| 2026-08-19 | IDR 1,660.00 | +0.61% | IDR 1,650.00 | IDR 1,665.00 | IDR 1,640.00 | 677.60K |
| 2026-08-18 | IDR 1,650.00 | +1.23% | IDR 1,630.00 | IDR 1,670.00 | IDR 1,625.00 | 963.70K |
| 2026-08-14 | IDR 1,630.00 | -0.31% | IDR 1,640.00 | IDR 1,640.00 | IDR 1,625.00 | 151.70K |
| 2026-08-13 | IDR 1,635.00 | +0.31% | IDR 1,635.00 | IDR 1,640.00 | IDR 1,625.00 | 476.50K |
| 2026-08-12 | IDR 1,630.00 | +0.62% | IDR 1,620.00 | IDR 1,635.00 | IDR 1,610.00 | 653.70K |
| 2026-08-11 | IDR 1,620.00 | -0.61% | IDR 1,630.00 | IDR 1,640.00 | IDR 1,620.00 | 598.10K |
| 2026-08-10 | IDR 1,630.00 | +1.56% | IDR 1,605.00 | IDR 1,640.00 | IDR 1,605.00 | 1.14M |
| 2026-08-07 | IDR 1,605.00 | -0.62% | IDR 1,615.00 | IDR 1,620.00 | IDR 1,600.00 | 1.58M |
| 2026-08-06 | IDR 1,615.00 | 0.00% | IDR 1,615.00 | IDR 1,625.00 | IDR 1,610.00 | 638.60K |
| 2026-08-05 | IDR 1,615.00 | +0.31% | IDR 1,610.00 | IDR 1,615.00 | IDR 1,600.00 | 301.10K |
| 2026-08-04 | IDR 1,610.00 | +1.26% | IDR 1,590.00 | IDR 1,615.00 | IDR 1,590.00 | 626.60K |
| 2026-08-03 | IDR 1,590.00 | -1.24% | IDR 1,610.00 | IDR 1,615.00 | IDR 1,590.00 | 743.00K |
| 2026-07-31 | IDR 1,610.00 | +0.31% | IDR 1,605.00 | IDR 1,620.00 | IDR 1,590.00 | 1.55M |
| 2026-07-30 | IDR 1,605.00 | +1.26% | IDR 1,590.00 | IDR 1,610.00 | IDR 1,590.00 | 376.90K |
| 2026-07-29 | IDR 1,585.00 | -1.25% | IDR 1,615.00 | IDR 1,615.00 | IDR 1,580.00 | 738.80K |
| 2026-07-28 | IDR 1,605.00 | 0.00% | IDR 1,615.00 | IDR 1,615.00 | IDR 1,605.00 | 151.70K |
| 2026-07-27 | IDR 1,605.00 | -0.31% | IDR 1,605.00 | IDR 1,620.00 | IDR 1,600.00 | 427.80K |
| 2026-07-24 | IDR 1,610.00 | -0.62% | IDR 1,605.00 | IDR 1,620.00 | IDR 1,600.00 | 576.40K |
| 2026-07-23 | IDR 1,620.00 | -0.61% | IDR 1,640.00 | IDR 1,645.00 | IDR 1,615.00 | 1.39M |
| 2026-07-22 | IDR 1,630.00 | -0.61% | IDR 1,635.00 | IDR 1,640.00 | IDR 1,625.00 | 566.20K |
| 2026-07-21 | IDR 1,640.00 | 0.00% | IDR 1,640.00 | IDR 1,650.00 | IDR 1,625.00 | 1.48M |
| 2026-07-20 | IDR 1,640.00 | +1.86% | IDR 1,610.00 | IDR 1,645.00 | IDR 1,610.00 | 1.11M |
| 2026-07-17 | IDR 1,610.00 | +0.63% | IDR 1,605.00 | IDR 1,610.00 | IDR 1,595.00 | 500.40K |
| 2026-07-16 | IDR 1,600.00 | -0.31% | IDR 1,610.00 | IDR 1,610.00 | IDR 1,595.00 | 562.60K |
| 2026-07-15 | IDR 1,605.00 | +0.31% | IDR 1,605.00 | IDR 1,610.00 | IDR 1,580.00 | 431.00K |
| 2026-07-14 | IDR 1,600.00 | +1.59% | IDR 1,600.00 | IDR 1,610.00 | IDR 1,585.00 | 754.30K |
| 2026-07-13 | IDR 1,575.00 | +1.29% | IDR 1,555.00 | IDR 1,595.00 | IDR 1,555.00 | 574.80K |
| 2026-07-10 | IDR 1,555.00 | +0.32% | IDR 1,550.00 | IDR 1,570.00 | IDR 1,550.00 | 412.40K |
| 2026-07-09 | IDR 1,550.00 | 0.00% | IDR 1,550.00 | IDR 1,570.00 | IDR 1,550.00 | 276.80K |
| 2026-07-08 | IDR 1,550.00 | -0.96% | IDR 1,565.00 | IDR 1,565.00 | IDR 1,550.00 | 436.40K |
| 2026-07-07 | IDR 1,565.00 | +3.30% | IDR 1,530.00 | IDR 1,565.00 | IDR 1,520.00 | 843.40K |
| 2026-07-06 | IDR 1,515.00 | 0.00% | IDR 1,510.00 | IDR 1,550.00 | IDR 1,510.00 | 783.40K |
| 2026-07-03 | IDR 1,515.00 | 0.00% | IDR 1,515.00 | IDR 1,530.00 | IDR 1,505.00 | 473.50K |
| 2026-07-02 | IDR 1,515.00 | +2.02% | IDR 1,490.00 | IDR 1,515.00 | IDR 1,490.00 | 809.50K |
| 2026-07-01 | IDR 1,485.00 | 0.00% | IDR 1,485.00 | IDR 1,500.00 | IDR 1,470.00 | 465.60K |
| 2026-06-30 | IDR 1,485.00 | -1.66% | IDR 1,515.00 | IDR 1,515.00 | IDR 1,475.00 | 985.30K |
| 2026-06-29 | IDR 1,510.00 | -10.39% | IDR 1,500.00 | IDR 1,535.00 | IDR 1,495.00 | 3.92M |
| 2026-06-26 | IDR 1,685.00 | -0.30% | IDR 1,690.00 | IDR 1,690.00 | IDR 1,675.00 | 4.89M |
| 2026-06-25 | IDR 1,690.00 | +1.50% | IDR 1,665.00 | IDR 1,690.00 | IDR 1,660.00 | 3.47M |
| 2026-06-24 | IDR 1,665.00 | -0.89% | IDR 1,695.00 | IDR 1,700.00 | IDR 1,660.00 | 1.71M |
| 2026-06-23 | IDR 1,680.00 | -0.30% | IDR 1,685.00 | IDR 1,700.00 | IDR 1,670.00 | 2.59M |
| 2026-06-22 | IDR 1,685.00 | +0.60% | IDR 1,680.00 | IDR 1,695.00 | IDR 1,670.00 | 1.19M |
| 2026-06-19 | IDR 1,675.00 | +0.90% | IDR 1,685.00 | IDR 1,715.00 | IDR 1,665.00 | 2.40M |
| 2026-06-18 | IDR 1,660.00 | +3.75% | IDR 1,610.00 | IDR 1,695.00 | IDR 1,595.00 | 3.50M |
| 2026-06-17 | IDR 1,600.00 | -0.62% | IDR 1,625.00 | IDR 1,625.00 | IDR 1,585.00 | 4.62M |
| 2026-06-15 | IDR 1,610.00 | +4.55% | IDR 1,560.00 | IDR 1,640.00 | IDR 1,545.00 | 3.16M |
| 2026-06-12 | IDR 1,540.00 | +1.32% | IDR 1,500.00 | IDR 1,550.00 | IDR 1,500.00 | 1.36M |
| 2026-06-11 | IDR 1,520.00 | +1.33% | IDR 1,500.00 | IDR 1,520.00 | IDR 1,480.00 | 635.70K |
| 2026-06-10 | IDR 1,500.00 | +4.53% | IDR 1,445.00 | IDR 1,510.00 | IDR 1,445.00 | 1.16M |
| 2026-06-09 | IDR 1,435.00 | +3.99% | IDR 1,375.00 | IDR 1,460.00 | IDR 1,360.00 | 1.15M |
| 2026-06-08 | IDR 1,380.00 | -5.80% | IDR 1,460.00 | IDR 1,460.00 | IDR 1,375.00 | 2.52M |
| 2026-06-05 | IDR 1,465.00 | -4.25% | IDR 1,530.00 | IDR 1,530.00 | IDR 1,440.00 | 2.09M |
| 2026-06-04 | IDR 1,530.00 | -0.97% | IDR 1,545.00 | IDR 1,545.00 | IDR 1,470.00 | 2.93M |
| 2026-06-03 | IDR 1,545.00 | -1.59% | IDR 1,575.00 | IDR 1,580.00 | IDR 1,520.00 | 1.88M |
| 2026-06-02 | IDR 1,570.00 | +0.96% | IDR 1,565.00 | IDR 1,575.00 | IDR 1,550.00 | 1.43M |
| 2026-05-29 | IDR 1,555.00 | +0.32% | IDR 1,555.00 | IDR 1,565.00 | IDR 1,550.00 | 914.80K |
| 2026-05-28 | IDR 1,550.00 | 0.00% | IDR 1,550.00 | IDR 1,550.00 | IDR 1,550.00 | 0 |
| 2026-05-27 | IDR 1,550.00 | 0.00% | IDR 1,550.00 | IDR 1,550.00 | IDR 1,550.00 | 0 |
| 2026-05-26 | IDR 1,550.00 | -0.32% | IDR 1,570.00 | IDR 1,570.00 | IDR 1,530.00 | 1.38M |