PT Blue Bird Tbk (IDX:BIRD)
Indonesia
· Delayed Price · Currency is IDR 1,735.00
-15.00 (-0.86%)
At close: Dec 5, 2025
PT Blue Bird Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 1,775.00 | 1,800.00 | 1,775.00 | 1,795.00 | 1,795.00 | 1.13% | 1,836,500 |
| Oct 8, 2025 | 1,775.00 | 1,775.00 | 1,755.00 | 1,775.00 | 1,775.00 | 0.28% | 1,270,700 |
| Oct 7, 2025 | 1,775.00 | 1,780.00 | 1,770.00 | 1,770.00 | 1,770.00 | -0.28% | 894,300 |
| Oct 6, 2025 | 1,775.00 | 1,795.00 | 1,770.00 | 1,775.00 | 1,775.00 | - | 936,600 |
| Oct 3, 2025 | 1,780.00 | 1,785.00 | 1,770.00 | 1,775.00 | 1,775.00 | 0.28% | 597,100 |
| Oct 2, 2025 | 1,775.00 | 1,785.00 | 1,755.00 | 1,770.00 | 1,770.00 | -0.28% | 1,334,900 |
| Oct 1, 2025 | 1,770.00 | 1,780.00 | 1,755.00 | 1,775.00 | 1,775.00 | 0.28% | 1,107,500 |
| Sep 30, 2025 | 1,775.00 | 1,780.00 | 1,760.00 | 1,770.00 | 1,770.00 | -0.28% | 676,300 |
| Sep 29, 2025 | 1,770.00 | 1,780.00 | 1,750.00 | 1,775.00 | 1,775.00 | 0.57% | 1,253,400 |
| Sep 26, 2025 | 1,770.00 | 1,780.00 | 1,755.00 | 1,765.00 | 1,765.00 | -0.28% | 687,700 |
| Sep 25, 2025 | 1,785.00 | 1,800.00 | 1,770.00 | 1,770.00 | 1,770.00 | -0.84% | 911,700 |
| Sep 24, 2025 | 1,815.00 | 1,820.00 | 1,785.00 | 1,785.00 | 1,785.00 | -1.92% | 939,100 |
| Sep 23, 2025 | 1,810.00 | 1,820.00 | 1,785.00 | 1,820.00 | 1,820.00 | 0.55% | 747,200 |
| Sep 22, 2025 | 1,870.00 | 1,870.00 | 1,800.00 | 1,810.00 | 1,810.00 | -3.47% | 1,308,100 |
| Sep 19, 2025 | 1,805.00 | 1,875.00 | 1,785.00 | 1,875.00 | 1,875.00 | 3.88% | 1,149,000 |
| Sep 18, 2025 | 1,830.00 | 1,830.00 | 1,785.00 | 1,805.00 | 1,805.00 | -1.10% | 960,800 |
| Sep 17, 2025 | 1,820.00 | 1,840.00 | 1,815.00 | 1,825.00 | 1,825.00 | 0.55% | 1,174,600 |
| Sep 16, 2025 | 1,795.00 | 1,820.00 | 1,795.00 | 1,815.00 | 1,815.00 | 1.40% | 2,471,100 |
| Sep 15, 2025 | 1,785.00 | 1,805.00 | 1,780.00 | 1,790.00 | 1,790.00 | 0.28% | 1,227,500 |
| Sep 12, 2025 | 1,765.00 | 1,785.00 | 1,760.00 | 1,785.00 | 1,785.00 | 1.13% | 1,188,900 |
| Sep 11, 2025 | 1,765.00 | 1,775.00 | 1,755.00 | 1,765.00 | 1,765.00 | 0.28% | 991,600 |
| Sep 10, 2025 | 1,770.00 | 1,775.00 | 1,755.00 | 1,760.00 | 1,760.00 | - | 278,900 |
| Sep 9, 2025 | 1,775.00 | 1,775.00 | 1,735.00 | 1,760.00 | 1,760.00 | -1.12% | 1,936,300 |
| Sep 8, 2025 | 1,795.00 | 1,800.00 | 1,775.00 | 1,780.00 | 1,780.00 | -0.56% | 1,034,600 |
| Sep 4, 2025 | 1,800.00 | 1,800.00 | 1,780.00 | 1,790.00 | 1,790.00 | -0.28% | 876,000 |
| Sep 3, 2025 | 1,800.00 | 1,815.00 | 1,795.00 | 1,795.00 | 1,795.00 | -0.28% | 1,116,100 |
| Sep 2, 2025 | 1,780.00 | 1,820.00 | 1,780.00 | 1,800.00 | 1,800.00 | 1.41% | 785,500 |
| Sep 1, 2025 | 1,755.00 | 1,790.00 | 1,730.00 | 1,775.00 | 1,775.00 | -1.39% | 2,561,900 |
| Aug 29, 2025 | 1,795.00 | 1,810.00 | 1,780.00 | 1,800.00 | 1,800.00 | -0.28% | 2,058,000 |
| Aug 28, 2025 | 1,820.00 | 1,825.00 | 1,795.00 | 1,805.00 | 1,805.00 | -0.82% | 2,248,800 |
| Aug 27, 2025 | 1,840.00 | 1,840.00 | 1,810.00 | 1,820.00 | 1,820.00 | -0.82% | 2,163,700 |
| Aug 26, 2025 | 1,885.00 | 1,890.00 | 1,835.00 | 1,835.00 | 1,835.00 | -2.65% | 4,042,400 |
| Aug 25, 2025 | 1,890.00 | 1,905.00 | 1,870.00 | 1,885.00 | 1,885.00 | -0.26% | 1,142,700 |
| Aug 22, 2025 | 1,890.00 | 1,905.00 | 1,875.00 | 1,890.00 | 1,890.00 | 0.27% | 953,900 |
| Aug 21, 2025 | 1,890.00 | 1,915.00 | 1,880.00 | 1,885.00 | 1,885.00 | -0.26% | 1,481,800 |
| Aug 20, 2025 | 1,870.00 | 1,900.00 | 1,865.00 | 1,890.00 | 1,890.00 | 1.07% | 715,800 |
| Aug 19, 2025 | 1,855.00 | 1,895.00 | 1,845.00 | 1,870.00 | 1,870.00 | 0.81% | 1,480,000 |
| Aug 15, 2025 | 1,890.00 | 1,895.00 | 1,855.00 | 1,855.00 | 1,855.00 | -1.85% | 2,682,900 |
| Aug 14, 2025 | 1,895.00 | 1,905.00 | 1,885.00 | 1,890.00 | 1,890.00 | -0.26% | 1,704,500 |
| Aug 13, 2025 | 1,900.00 | 1,905.00 | 1,890.00 | 1,895.00 | 1,895.00 | -0.26% | 1,150,300 |
| Aug 12, 2025 | 1,925.00 | 1,930.00 | 1,880.00 | 1,900.00 | 1,900.00 | -1.30% | 1,909,900 |
| Aug 11, 2025 | 1,910.00 | 1,930.00 | 1,900.00 | 1,925.00 | 1,925.00 | 1.32% | 1,278,100 |
| Aug 8, 2025 | 1,900.00 | 1,915.00 | 1,890.00 | 1,900.00 | 1,900.00 | - | 2,817,300 |
| Aug 7, 2025 | 1,910.00 | 1,935.00 | 1,900.00 | 1,900.00 | 1,900.00 | -0.52% | 1,394,000 |
| Aug 6, 2025 | 1,925.00 | 1,945.00 | 1,910.00 | 1,910.00 | 1,910.00 | -0.78% | 1,639,300 |
| Aug 5, 2025 | 1,915.00 | 1,945.00 | 1,915.00 | 1,925.00 | 1,925.00 | 0.79% | 795,700 |
| Aug 4, 2025 | 1,960.00 | 1,960.00 | 1,905.00 | 1,910.00 | 1,910.00 | -1.04% | 2,140,700 |
| Aug 1, 2025 | 1,960.00 | 1,965.00 | 1,915.00 | 1,930.00 | 1,930.00 | -1.03% | 3,211,400 |
| Jul 31, 2025 | 1,980.00 | 1,990.00 | 1,930.00 | 1,950.00 | 1,950.00 | -1.52% | 2,170,500 |
| Jul 30, 2025 | 2,000.00 | 2,030.00 | 1,960.00 | 1,980.00 | 1,980.00 | -0.75% | 4,159,500 |
| Jul 29, 2025 | 2,020.00 | 2,050.00 | 1,990.00 | 1,995.00 | 1,995.00 | -0.25% | 2,815,100 |
| Jul 28, 2025 | 1,915.00 | 2,020.00 | 1,910.00 | 2,000.00 | 2,000.00 | 4.71% | 4,478,700 |
| Jul 25, 2025 | 1,905.00 | 1,950.00 | 1,905.00 | 1,910.00 | 1,910.00 | -0.26% | 2,962,400 |
| Jul 24, 2025 | 1,920.00 | 1,925.00 | 1,875.00 | 1,915.00 | 1,915.00 | -0.26% | 1,606,300 |
| Jul 23, 2025 | 1,910.00 | 1,920.00 | 1,895.00 | 1,920.00 | 1,920.00 | 0.79% | 818,500 |
| Jul 22, 2025 | 1,905.00 | 1,920.00 | 1,895.00 | 1,905.00 | 1,905.00 | - | 1,438,100 |
| Jul 21, 2025 | 1,915.00 | 1,930.00 | 1,900.00 | 1,905.00 | 1,905.00 | 0.26% | 726,100 |
| Jul 18, 2025 | 1,910.00 | 1,940.00 | 1,895.00 | 1,900.00 | 1,900.00 | -0.26% | 2,040,800 |
| Jul 17, 2025 | 1,900.00 | 1,910.00 | 1,885.00 | 1,905.00 | 1,905.00 | 0.26% | 1,998,400 |