PT Blue Bird Tbk (IDX:BIRD)
Indonesia
· Delayed Price · Currency is IDR 1,660.00
-40.00 (-2.35%)
At close: Mar 9, 2026
PT Blue Bird Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,695.00 | 1,695.00 | 1,630.00 | 1,660.00 | 1,660.00 | -2.35% | 3,655,900 |
| Mar 6, 2026 | 1,700.00 | 1,710.00 | 1,690.00 | 1,700.00 | 1,700.00 | - | 1,043,200 |
| Mar 5, 2026 | 1,690.00 | 1,725.00 | 1,690.00 | 1,700.00 | 1,700.00 | 0.59% | 1,025,500 |
| Mar 4, 2026 | 1,705.00 | 1,705.00 | 1,655.00 | 1,690.00 | 1,690.00 | -0.88% | 1,438,500 |
| Mar 3, 2026 | 1,710.00 | 1,710.00 | 1,695.00 | 1,705.00 | 1,705.00 | -0.29% | 415,300 |
| Mar 2, 2026 | 1,615.00 | 1,730.00 | 1,615.00 | 1,710.00 | 1,710.00 | -2.29% | 3,068,800 |
| Feb 27, 2026 | 1,755.00 | 1,760.00 | 1,735.00 | 1,750.00 | 1,750.00 | -0.28% | 462,900 |
| Feb 26, 2026 | 1,760.00 | 1,765.00 | 1,745.00 | 1,755.00 | 1,755.00 | -0.28% | 866,900 |
| Feb 25, 2026 | 1,740.00 | 1,765.00 | 1,735.00 | 1,760.00 | 1,760.00 | 1.15% | 725,500 |
| Feb 24, 2026 | 1,765.00 | 1,770.00 | 1,740.00 | 1,740.00 | 1,740.00 | -1.14% | 1,777,800 |
| Feb 23, 2026 | 1,750.00 | 1,775.00 | 1,750.00 | 1,760.00 | 1,760.00 | 0.57% | 1,583,700 |
| Feb 20, 2026 | 1,740.00 | 1,755.00 | 1,730.00 | 1,750.00 | 1,750.00 | 0.57% | 1,177,400 |
| Feb 19, 2026 | 1,730.00 | 1,745.00 | 1,725.00 | 1,740.00 | 1,740.00 | 0.87% | 645,800 |
| Feb 18, 2026 | 1,715.00 | 1,730.00 | 1,710.00 | 1,725.00 | 1,725.00 | 0.58% | 929,000 |
| Feb 13, 2026 | 1,725.00 | 1,730.00 | 1,715.00 | 1,715.00 | 1,715.00 | -0.58% | 666,700 |
| Feb 12, 2026 | 1,735.00 | 1,735.00 | 1,715.00 | 1,725.00 | 1,725.00 | - | 1,322,900 |
| Feb 11, 2026 | 1,720.00 | 1,735.00 | 1,710.00 | 1,725.00 | 1,725.00 | 0.58% | 840,600 |
| Feb 10, 2026 | 1,695.00 | 1,720.00 | 1,695.00 | 1,715.00 | 1,715.00 | 1.18% | 474,700 |
| Feb 9, 2026 | 1,705.00 | 1,710.00 | 1,680.00 | 1,695.00 | 1,695.00 | -0.29% | 816,500 |
| Feb 6, 2026 | 1,700.00 | 1,705.00 | 1,685.00 | 1,700.00 | 1,700.00 | -0.29% | 612,500 |
| Feb 5, 2026 | 1,690.00 | 1,710.00 | 1,690.00 | 1,705.00 | 1,705.00 | 0.89% | 730,700 |
| Feb 4, 2026 | 1,690.00 | 1,715.00 | 1,685.00 | 1,690.00 | 1,690.00 | - | 1,064,400 |
| Feb 3, 2026 | 1,660.00 | 1,690.00 | 1,650.00 | 1,690.00 | 1,690.00 | 2.11% | 845,600 |
| Feb 2, 2026 | 1,675.00 | 1,690.00 | 1,630.00 | 1,655.00 | 1,655.00 | -1.19% | 2,035,800 |
| Jan 30, 2026 | 1,650.00 | 1,700.00 | 1,650.00 | 1,675.00 | 1,675.00 | 1.52% | 1,524,300 |
| Jan 29, 2026 | 1,665.00 | 1,670.00 | 1,505.00 | 1,650.00 | 1,650.00 | -1.20% | 3,836,800 |
| Jan 28, 2026 | 1,695.00 | 1,700.00 | 1,630.00 | 1,670.00 | 1,670.00 | -1.76% | 3,850,700 |
| Jan 27, 2026 | 1,710.00 | 1,715.00 | 1,690.00 | 1,700.00 | 1,700.00 | -0.58% | 1,067,200 |
| Jan 26, 2026 | 1,720.00 | 1,730.00 | 1,695.00 | 1,710.00 | 1,710.00 | -0.58% | 1,381,900 |
| Jan 23, 2026 | 1,730.00 | 1,735.00 | 1,700.00 | 1,720.00 | 1,720.00 | -0.58% | 995,800 |
| Jan 22, 2026 | 1,715.00 | 1,745.00 | 1,715.00 | 1,730.00 | 1,730.00 | 0.58% | 688,600 |
| Jan 21, 2026 | 1,745.00 | 1,745.00 | 1,715.00 | 1,720.00 | 1,720.00 | -1.43% | 984,800 |
| Jan 20, 2026 | 1,760.00 | 1,765.00 | 1,745.00 | 1,745.00 | 1,745.00 | -0.57% | 544,800 |
| Jan 19, 2026 | 1,745.00 | 1,765.00 | 1,740.00 | 1,755.00 | 1,755.00 | 0.86% | 1,243,800 |
| Jan 15, 2026 | 1,750.00 | 1,755.00 | 1,740.00 | 1,740.00 | 1,740.00 | -0.29% | 527,900 |
| Jan 14, 2026 | 1,750.00 | 1,760.00 | 1,745.00 | 1,745.00 | 1,745.00 | -0.29% | 583,800 |
| Jan 13, 2026 | 1,730.00 | 1,755.00 | 1,730.00 | 1,750.00 | 1,750.00 | 1.16% | 1,509,100 |
| Jan 12, 2026 | 1,735.00 | 1,745.00 | 1,730.00 | 1,730.00 | 1,730.00 | -0.29% | 1,276,900 |
| Jan 9, 2026 | 1,730.00 | 1,740.00 | 1,720.00 | 1,735.00 | 1,735.00 | 0.29% | 560,700 |
| Jan 8, 2026 | 1,735.00 | 1,750.00 | 1,720.00 | 1,730.00 | 1,730.00 | - | 1,343,100 |
| Jan 7, 2026 | 1,730.00 | 1,740.00 | 1,725.00 | 1,730.00 | 1,730.00 | - | 881,700 |
| Jan 6, 2026 | 1,740.00 | 1,745.00 | 1,720.00 | 1,730.00 | 1,730.00 | -0.57% | 924,000 |
| Jan 5, 2026 | 1,705.00 | 1,750.00 | 1,705.00 | 1,740.00 | 1,740.00 | 2.05% | 1,455,500 |
| Jan 2, 2026 | 1,710.00 | 1,725.00 | 1,700.00 | 1,705.00 | 1,705.00 | 0.29% | 984,900 |
| Dec 30, 2025 | 1,725.00 | 1,730.00 | 1,700.00 | 1,700.00 | 1,700.00 | -1.45% | 1,302,600 |
| Dec 29, 2025 | 1,720.00 | 1,735.00 | 1,720.00 | 1,725.00 | 1,725.00 | 0.29% | 643,800 |
| Dec 24, 2025 | 1,695.00 | 1,735.00 | 1,695.00 | 1,720.00 | 1,720.00 | 1.47% | 1,215,000 |
| Dec 23, 2025 | 1,700.00 | 1,705.00 | 1,695.00 | 1,695.00 | 1,695.00 | - | 319,100 |
| Dec 22, 2025 | 1,705.00 | 1,705.00 | 1,685.00 | 1,695.00 | 1,695.00 | 0.89% | 605,900 |
| Dec 19, 2025 | 1,680.00 | 1,700.00 | 1,680.00 | 1,680.00 | 1,680.00 | 0.30% | 681,200 |
| Dec 18, 2025 | 1,715.00 | 1,730.00 | 1,665.00 | 1,675.00 | 1,675.00 | -2.33% | 5,740,300 |
| Dec 17, 2025 | 1,730.00 | 1,745.00 | 1,715.00 | 1,715.00 | 1,715.00 | -0.87% | 964,200 |
| Dec 16, 2025 | 1,725.00 | 1,750.00 | 1,710.00 | 1,730.00 | 1,730.00 | 0.29% | 1,067,700 |
| Dec 15, 2025 | 1,715.00 | 1,745.00 | 1,710.00 | 1,725.00 | 1,725.00 | 0.88% | 710,200 |
| Dec 12, 2025 | 1,705.00 | 1,725.00 | 1,705.00 | 1,710.00 | 1,710.00 | 0.29% | 1,752,900 |
| Dec 11, 2025 | 1,730.00 | 1,730.00 | 1,700.00 | 1,705.00 | 1,705.00 | -1.45% | 1,432,000 |
| Dec 10, 2025 | 1,725.00 | 1,730.00 | 1,715.00 | 1,730.00 | 1,730.00 | 0.29% | 412,600 |
| Dec 9, 2025 | 1,745.00 | 1,745.00 | 1,725.00 | 1,725.00 | 1,725.00 | - | 1,319,900 |
| Dec 8, 2025 | 1,735.00 | 1,740.00 | 1,720.00 | 1,725.00 | 1,725.00 | -0.58% | 2,004,800 |
| Dec 5, 2025 | 1,750.00 | 1,750.00 | 1,735.00 | 1,735.00 | 1,735.00 | -0.86% | 418,500 |
| Dec 4, 2025 | 1,740.00 | 1,755.00 | 1,740.00 | 1,750.00 | 1,750.00 | 0.57% | 266,500 |
| Dec 3, 2025 | 1,740.00 | 1,750.00 | 1,740.00 | 1,740.00 | 1,740.00 | - | 577,900 |
| Dec 2, 2025 | 1,735.00 | 1,750.00 | 1,725.00 | 1,740.00 | 1,740.00 | 0.29% | 462,000 |
| Dec 1, 2025 | 1,760.00 | 1,760.00 | 1,730.00 | 1,735.00 | 1,735.00 | -1.42% | 1,121,200 |
| Nov 28, 2025 | 1,745.00 | 1,780.00 | 1,735.00 | 1,760.00 | 1,760.00 | 0.86% | 1,349,300 |
| Nov 27, 2025 | 1,750.00 | 1,765.00 | 1,745.00 | 1,745.00 | 1,745.00 | -0.29% | 604,100 |
| Nov 26, 2025 | 1,750.00 | 1,760.00 | 1,750.00 | 1,750.00 | 1,750.00 | - | 716,800 |
| Nov 25, 2025 | 1,785.00 | 1,785.00 | 1,750.00 | 1,750.00 | 1,750.00 | -1.96% | 1,910,200 |
| Nov 24, 2025 | 1,755.00 | 1,790.00 | 1,755.00 | 1,785.00 | 1,785.00 | 1.71% | 1,460,500 |
| Nov 21, 2025 | 1,760.00 | 1,765.00 | 1,750.00 | 1,755.00 | 1,755.00 | - | 536,300 |
| Nov 20, 2025 | 1,760.00 | 1,770.00 | 1,755.00 | 1,755.00 | 1,755.00 | -0.28% | 738,200 |
| Nov 19, 2025 | 1,765.00 | 1,780.00 | 1,755.00 | 1,760.00 | 1,760.00 | -0.28% | 1,027,900 |
| Nov 18, 2025 | 1,775.00 | 1,780.00 | 1,765.00 | 1,765.00 | 1,765.00 | -0.28% | 717,900 |
| Nov 17, 2025 | 1,760.00 | 1,800.00 | 1,760.00 | 1,770.00 | 1,770.00 | 0.57% | 1,327,700 |
| Nov 14, 2025 | 1,765.00 | 1,765.00 | 1,750.00 | 1,760.00 | 1,760.00 | -0.28% | 761,600 |
| Nov 13, 2025 | 1,770.00 | 1,775.00 | 1,755.00 | 1,765.00 | 1,765.00 | -0.28% | 772,200 |
| Nov 12, 2025 | 1,750.00 | 1,775.00 | 1,750.00 | 1,770.00 | 1,770.00 | 1.14% | 1,417,000 |
| Nov 11, 2025 | 1,760.00 | 1,765.00 | 1,750.00 | 1,750.00 | 1,750.00 | -0.85% | 2,634,000 |
| Nov 10, 2025 | 1,805.00 | 1,810.00 | 1,760.00 | 1,765.00 | 1,765.00 | -2.22% | 3,094,600 |
| Nov 7, 2025 | 1,830.00 | 1,830.00 | 1,785.00 | 1,805.00 | 1,805.00 | -0.82% | 1,169,300 |
| Nov 6, 2025 | 1,800.00 | 1,825.00 | 1,790.00 | 1,820.00 | 1,820.00 | 1.11% | 2,094,200 |
| Nov 5, 2025 | 1,750.00 | 1,830.00 | 1,730.00 | 1,800.00 | 1,800.00 | 2.86% | 4,591,900 |
| Nov 4, 2025 | 1,790.00 | 1,790.00 | 1,750.00 | 1,750.00 | 1,750.00 | -2.23% | 4,129,900 |
| Nov 3, 2025 | 1,770.00 | 1,790.00 | 1,770.00 | 1,790.00 | 1,790.00 | 1.13% | 1,024,000 |
| Oct 31, 2025 | 1,810.00 | 1,810.00 | 1,765.00 | 1,770.00 | 1,770.00 | -2.21% | 3,100,100 |
| Oct 30, 2025 | 1,850.00 | 1,850.00 | 1,785.00 | 1,810.00 | 1,810.00 | -2.16% | 4,219,200 |
| Oct 29, 2025 | 1,800.00 | 1,935.00 | 1,800.00 | 1,850.00 | 1,850.00 | 3.93% | 12,062,100 |
| Oct 28, 2025 | 1,785.00 | 1,830.00 | 1,705.00 | 1,780.00 | 1,780.00 | - | 5,402,600 |
| Oct 27, 2025 | 1,810.00 | 1,830.00 | 1,775.00 | 1,780.00 | 1,780.00 | -1.39% | 1,898,700 |
| Oct 24, 2025 | 1,815.00 | 1,820.00 | 1,770.00 | 1,805.00 | 1,805.00 | -0.28% | 2,050,000 |
| Oct 23, 2025 | 1,780.00 | 1,830.00 | 1,780.00 | 1,810.00 | 1,810.00 | 1.12% | 1,552,300 |
| Oct 22, 2025 | 1,815.00 | 1,815.00 | 1,785.00 | 1,790.00 | 1,790.00 | -1.38% | 1,228,600 |
| Oct 21, 2025 | 1,760.00 | 1,815.00 | 1,720.00 | 1,815.00 | 1,815.00 | 3.13% | 2,970,000 |
| Oct 20, 2025 | 1,720.00 | 1,770.00 | 1,695.00 | 1,760.00 | 1,760.00 | 2.62% | 4,703,300 |
| Oct 17, 2025 | 1,745.00 | 1,745.00 | 1,695.00 | 1,715.00 | 1,715.00 | -1.15% | 3,200,500 |
| Oct 16, 2025 | 1,775.00 | 1,775.00 | 1,735.00 | 1,735.00 | 1,735.00 | -2.25% | 2,957,100 |
| Oct 15, 2025 | 1,775.00 | 1,790.00 | 1,755.00 | 1,775.00 | 1,775.00 | 0.28% | 951,500 |
| Oct 14, 2025 | 1,810.00 | 1,810.00 | 1,755.00 | 1,770.00 | 1,770.00 | -2.21% | 1,649,400 |
| Oct 13, 2025 | 1,850.00 | 1,850.00 | 1,805.00 | 1,810.00 | 1,810.00 | -2.16% | 1,876,300 |
| Oct 10, 2025 | 1,800.00 | 1,850.00 | 1,800.00 | 1,850.00 | 1,850.00 | 3.06% | 2,933,000 |