PT Blue Bird Tbk (IDX:BIRD)
Indonesia
· Delayed Price · Currency is IDR 1,645.00
+20.00 (1.23%)
Apr 29, 2026, 4:08 PM WIB
PT Blue Bird Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1,630.00 | 1,655.00 | 1,630.00 | 1,645.00 | 1,645.00 | 1.23% | 1,014,200 |
| Apr 28, 2026 | 1,630.00 | 1,635.00 | 1,620.00 | 1,625.00 | 1,625.00 | 0.31% | 711,000 |
| Apr 27, 2026 | 1,630.00 | 1,635.00 | 1,610.00 | 1,620.00 | 1,620.00 | -0.61% | 1,372,100 |
| Apr 24, 2026 | 1,625.00 | 1,630.00 | 1,615.00 | 1,630.00 | 1,630.00 | 0.31% | 1,371,600 |
| Apr 23, 2026 | 1,665.00 | 1,665.00 | 1,620.00 | 1,625.00 | 1,625.00 | -2.40% | 1,566,800 |
| Apr 22, 2026 | 1,675.00 | 1,680.00 | 1,660.00 | 1,665.00 | 1,665.00 | - | 1,435,900 |
| Apr 21, 2026 | 1,665.00 | 1,675.00 | 1,665.00 | 1,665.00 | 1,665.00 | - | 744,700 |
| Apr 20, 2026 | 1,670.00 | 1,675.00 | 1,660.00 | 1,665.00 | 1,665.00 | - | 665,600 |
| Apr 17, 2026 | 1,655.00 | 1,680.00 | 1,645.00 | 1,665.00 | 1,665.00 | 0.91% | 789,700 |
| Apr 16, 2026 | 1,655.00 | 1,660.00 | 1,640.00 | 1,650.00 | 1,650.00 | -0.30% | 1,161,300 |
| Apr 15, 2026 | 1,645.00 | 1,665.00 | 1,645.00 | 1,655.00 | 1,655.00 | 1.22% | 1,869,700 |
| Apr 14, 2026 | 1,640.00 | 1,650.00 | 1,625.00 | 1,635.00 | 1,635.00 | -0.30% | 2,298,500 |
| Apr 13, 2026 | 1,645.00 | 1,645.00 | 1,630.00 | 1,640.00 | 1,640.00 | -0.30% | 507,400 |
| Apr 10, 2026 | 1,635.00 | 1,655.00 | 1,630.00 | 1,645.00 | 1,645.00 | 0.61% | 576,100 |
| Apr 9, 2026 | 1,630.00 | 1,650.00 | 1,625.00 | 1,635.00 | 1,635.00 | 0.62% | 273,000 |
| Apr 8, 2026 | 1,640.00 | 1,645.00 | 1,620.00 | 1,625.00 | 1,625.00 | 0.62% | 582,800 |
| Apr 7, 2026 | 1,645.00 | 1,650.00 | 1,615.00 | 1,615.00 | 1,615.00 | -1.82% | 565,700 |
| Apr 6, 2026 | 1,650.00 | 1,650.00 | 1,625.00 | 1,645.00 | 1,645.00 | - | 629,600 |
| Apr 2, 2026 | 1,660.00 | 1,660.00 | 1,640.00 | 1,645.00 | 1,645.00 | -0.30% | 488,800 |
| Apr 1, 2026 | 1,645.00 | 1,670.00 | 1,645.00 | 1,650.00 | 1,650.00 | 0.30% | 1,046,400 |
| Mar 31, 2026 | 1,685.00 | 1,685.00 | 1,640.00 | 1,645.00 | 1,645.00 | -0.60% | 1,158,700 |
| Mar 30, 2026 | 1,680.00 | 1,680.00 | 1,650.00 | 1,655.00 | 1,655.00 | -0.30% | 319,200 |
| Mar 27, 2026 | 1,700.00 | 1,700.00 | 1,660.00 | 1,660.00 | 1,660.00 | -2.35% | 1,746,400 |
| Mar 26, 2026 | 1,680.00 | 1,700.00 | 1,670.00 | 1,700.00 | 1,700.00 | 3.03% | 530,400 |
| Mar 25, 2026 | 1,665.00 | 1,690.00 | 1,650.00 | 1,650.00 | 1,650.00 | -0.90% | 905,200 |
| Mar 17, 2026 | 1,640.00 | 1,670.00 | 1,640.00 | 1,665.00 | 1,665.00 | 1.52% | 354,500 |
| Mar 16, 2026 | 1,650.00 | 1,660.00 | 1,630.00 | 1,640.00 | 1,640.00 | -0.91% | 575,100 |
| Mar 13, 2026 | 1,685.00 | 1,685.00 | 1,640.00 | 1,655.00 | 1,655.00 | -1.78% | 1,437,900 |
| Mar 12, 2026 | 1,710.00 | 1,710.00 | 1,660.00 | 1,685.00 | 1,685.00 | -0.88% | 403,900 |
| Mar 11, 2026 | 1,685.00 | 1,715.00 | 1,685.00 | 1,700.00 | 1,700.00 | 1.49% | 716,000 |
| Mar 10, 2026 | 1,675.00 | 1,685.00 | 1,670.00 | 1,675.00 | 1,675.00 | 0.90% | 1,359,500 |
| 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 |