Efek Terdaftar

BLUE BIRD Tbk, PT

Security name
BLUE BIRD Tbk
Issuer
BLUE BIRD Tbk, PT
ISIN Code
ID1000132707
Short Code
BIRD
Type
Saham Biasa
Listing Date
05 November 2014
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
2,502,100,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
TRANSPORTATION
Number of Securities
2,502,100,000 (Total)
As of 17 Jan 2022
48.44% Scripless = 1,212,080,000.000
Local Percentage
43.55%
Foreign Percentage
4.89%

Graph

Price History

Date Open High Low Close Volume Value Freq
22 Jan 2021 0 1,460 1,360 1,420 104,850 14,642,858,000 1,739
25 Jan 2021 0 1,485 1,325 1,440 53,256 7,515,370,500 1,288
26 Jan 2021 0 1,445 1,350 1,350 27,037 3,736,555,000 791
27 Jan 2021 0 1,370 1,260 1,305 69,615 9,011,113,000 1,392
28 Jan 2021 0 1,295 1,220 1,230 63,434 7,883,533,500 1,469
29 Jan 2021 0 1,300 1,145 1,215 59,646 7,032,129,500 1,086
01 Feb 2021 0 1,245 1,150 1,240 42,284 5,057,207,500 934
02 Feb 2021 0 1,280 1,190 1,280 26,552 3,295,006,000 584
03 Feb 2021 0 1,310 1,250 1,270 25,392 3,252,375,000 771
04 Feb 2021 0 1,290 1,235 1,245 8,255 1,036,513,500 426
05 Feb 2021 0 1,260 1,210 1,240 8,691 1,070,701,000 375
08 Feb 2021 0 1,275 1,240 1,260 18,766 2,359,362,500 613
09 Feb 2021 0 1,340 1,230 1,250 37,167 4,768,200,000 1,313
10 Feb 2021 0 1,330 1,245 1,320 35,627 4,636,797,000 971
11 Feb 2021 0 1,345 1,290 1,305 13,641 1,782,500,000 681
15 Feb 2021 0 1,315 1,290 1,305 7,996 1,041,425,500 347
16 Feb 2021 0 1,385 1,305 1,375 52,278 7,102,949,000 1,926
17 Feb 2021 0 1,425 1,330 1,345 65,946 9,025,495,000 1,819
18 Feb 2021 0 1,380 1,315 1,330 13,465 1,798,247,500 541
19 Feb 2021 0 1,325 1,295 1,305 11,775 1,537,209,500 513
22 Feb 2021 0 1,325 1,300 1,300 10,574 1,382,563,500 390
23 Feb 2021 0 1,325 1,300 1,325 7,150 937,112,000 247
24 Feb 2021 0 1,345 1,300 1,315 9,075 1,200,695,000 363
25 Feb 2021 0 1,375 1,315 1,365 18,008 2,409,924,000 424
26 Feb 2021 0 1,355 1,310 1,310 17,208 2,284,331,000 585
01 Mar 2021 0 1,400 1,320 1,390 44,988 6,140,764,500 847
02 Mar 2021 0 1,415 1,360 1,365 14,787 2,054,333,500 628
03 Mar 2021 0 1,385 1,355 1,365 6,217 846,468,500 465
04 Mar 2021 0 1,375 1,325 1,330 10,883 1,457,072,500 465
05 Mar 2021 0 1,320 1,260 1,265 35,183 4,488,725,500 1,304
08 Mar 2021 0 1,310 1,265 1,300 15,774 2,033,717,000 692
09 Mar 2021 0 1,310 1,280 1,285 10,377 1,347,330,500 410
10 Mar 2021 0 1,385 1,300 1,360 38,742 5,228,878,000 1,354
12 Mar 2021 0 1,465 1,360 1,405 84,716 12,001,157,000 2,368
15 Mar 2021 0 1,485 1,405 1,465 51,550 7,482,605,500 1,369
16 Mar 2021 0 1,590 1,465 1,495 231,763 35,560,120,000 4,479
17 Mar 2021 0 1,515 1,420 1,425 35,162 5,054,683,500 1,312
18 Mar 2021 0 1,440 1,400 1,400 20,299 2,869,810,500 639
19 Mar 2021 0 1,440 1,375 1,400 35,816 5,056,016,500 925
22 Mar 2021 0 1,440 1,385 1,400 17,160 2,413,698,000 567
23 Mar 2021 0 1,430 1,345 1,345 18,061 2,484,226,000 672
24 Mar 2021 0 1,350 1,285 1,325 43,719 5,709,070,000 1,036
25 Mar 2021 0 1,355 1,280 1,305 16,782 2,175,651,000 542
26 Mar 2021 0 1,420 1,300 1,335 33,400 4,537,077,500 948
29 Mar 2021 0 1,415 1,335 1,345 28,245 3,855,622,500 977
30 Mar 2021 0 1,350 1,305 1,315 10,452 1,383,510,000 315
31 Mar 2021 0 1,325 1,265 1,290 33,337 4,289,381,000 847
01 Apr 2021 0 1,305 1,280 1,280 12,044 1,551,565,000 337
05 Apr 2021 0 1,315 1,255 1,260 19,109 2,453,835,500 415
06 Apr 2021 0 1,350 1,260 1,345 29,353 3,840,934,500 699
07 Apr 2021 0 1,345 1,310 1,330 6,956 924,318,500 276
08 Apr 2021 0 1,345 1,310 1,335 6,289 837,351,000 229
09 Apr 2021 0 1,345 1,295 1,310 15,825 2,089,098,500 614
12 Apr 2021 0 1,350 1,290 1,290 7,527 991,635,500 335
13 Apr 2021 0 1,290 1,235 1,285 34,743 4,432,670,500 324
14 Apr 2021 0 1,325 1,285 1,290 7,980 1,040,036,000 209
15 Apr 2021 0 1,340 1,295 1,305 8,004 1,053,459,000 318
16 Apr 2021 0 1,325 1,280 1,315 7,591 989,708,000 224
19 Apr 2021 0 1,380 1,310 1,380 33,390 4,537,500,500 1,075
20 Apr 2021 0 1,385 1,315 1,355 17,816 2,394,585,000 757
21 Apr 2021 0 1,410 1,340 1,410 32,361 4,473,013,500 642
22 Apr 2021 0 1,425 1,375 1,380 8,243 1,144,048,500 297
23 Apr 2021 0 1,515 1,370 1,395 232,737 33,733,703,000 4,672
26 Apr 2021 0 1,405 1,330 1,365 30,132 4,079,667,000 801
27 Apr 2021 0 1,370 1,320 1,335 9,563 1,277,230,000 369
28 Apr 2021 0 1,340 1,305 1,325 8,314 1,096,361,500 359
29 Apr 2021 0 1,380 1,315 1,370 12,699 1,715,010,000 432
30 Apr 2021 0 1,385 1,345 1,365 12,002 1,634,528,500 401
03 May 2021 0 1,360 1,295 1,310 51,332 6,734,241,000 901
04 May 2021 0 1,330 1,250 1,325 42,525 5,465,869,000 727
05 May 2021 0 1,330 1,280 1,300 16,361 2,121,527,000 703
06 May 2021 0 1,310 1,280 1,290 6,289 809,269,500 202
07 May 2021 0 1,290 1,275 1,280 4,383 561,570,500 143
10 May 2021 0 1,300 1,275 1,295 4,073 525,144,500 144
11 May 2021 0 1,310 1,290 1,295 4,952 642,436,000 211
17 May 2021 0 1,295 1,250 1,250 15,046 1,896,323,500 449
18 May 2021 0 1,290 1,250 1,270 18,209 2,314,343,500 329
19 May 2021 0 1,275 1,250 1,255 3,460 434,579,000 151
20 May 2021 0 1,265 1,245 1,260 3,275 412,176,500 139
21 May 2021 0 1,275 1,225 1,235 8,397 1,043,744,000 420
24 May 2021 0 1,250 1,215 1,225 6,931 853,086,500 406
25 May 2021 0 1,235 1,210 1,220 8,276 1,008,684,500 258
27 May 2021 0 1,250 1,205 1,250 14,252 1,753,103,500 334
28 May 2021 0 1,250 1,225 1,225 4,514 556,897,500 201
31 May 2021 0 1,250 1,220 1,225 28,613 3,513,870,000 374
02 Jun 2021 0 1,265 1,220 1,245 20,975 2,598,118,000 393
03 Jun 2021 0 1,295 1,230 1,250 20,228 2,529,058,000 354
04 Jun 2021 0 1,270 1,230 1,230 10,392 1,296,031,500 389
07 Jun 2021 0 1,250 1,205 1,245 13,461 1,664,829,500 327
08 Jun 2021 0 1,295 1,250 1,270 66,501 8,440,669,500 679
09 Jun 2021 0 1,310 1,260 1,275 63,281 8,132,666,500 1,375
10 Jun 2021 0 1,290 1,270 1,270 22,225 2,834,962,000 365
11 Jun 2021 0 1,290 1,265 1,280 31,060 3,962,514,000 589
14 Jun 2021 0 1,340 1,280 1,330 40,357 5,312,324,000 789
15 Jun 2021 0 1,475 1,280 1,280 172,448 23,964,090,500 3,673
16 Jun 2021 0 1,335 1,280 1,300 23,361 3,053,952,500 527
17 Jun 2021 0 1,300 1,250 1,260 13,064 1,660,985,000 423
18 Jun 2021 0 1,270 1,180 1,210 42,699 5,206,025,500 865
21 Jun 2021 0 1,275 1,170 1,260 27,917 3,423,315,000 747
22 Jun 2021 0 1,275 1,240 1,250 14,687 1,841,806,000 487
23 Jun 2021 0 1,290 1,250 1,275 12,107 1,544,197,000 348
24 Jun 2021 0 1,275 1,240 1,250 11,181 1,401,716,500 301
25 Jun 2021 0 1,250 1,220 1,220 15,912 1,959,744,000 297
28 Jun 2021 0 1,220 1,150 1,180 20,180 2,394,053,000 523
29 Jun 2021 0 1,180 1,135 1,150 11,321 1,310,891,500 401
30 Jun 2021 0 1,210 1,135 1,210 9,292 1,107,828,000 270
01 Jul 2021 0 1,200 1,155 1,170 16,176 1,893,289,500 406
02 Jul 2021 0 1,200 1,120 1,130 19,505 2,238,219,000 529
05 Jul 2021 0 1,150 1,125 1,140 16,076 1,832,335,500 248
06 Jul 2021 0 1,140 1,100 1,130 33,185 3,710,260,500 565
07 Jul 2021 0 1,140 1,125 1,130 4,725 533,406,500 167
08 Jul 2021 0 1,160 1,130 1,150 7,324 840,043,000 341
09 Jul 2021 0 1,165 1,140 1,165 3,312 383,419,500 162
12 Jul 2021 0 1,200 1,125 1,195 16,398 1,914,400,000 514
13 Jul 2021 0 1,200 1,160 1,160 3,061 358,303,000 196
14 Jul 2021 0 1,160 1,120 1,130 11,365 1,286,723,000 324
15 Jul 2021 0 1,140 1,070 1,105 13,278 1,464,099,000 450
16 Jul 2021 0 1,120 1,095 1,115 638 71,146,500 69
19 Jul 2021 0 1,115 1,080 1,080 7,907 862,995,500 237
21 Jul 2021 0 1,130 1,080 1,115 4,101 453,694,500 186
22 Jul 2021 0 1,135 1,110 1,120 3,995 448,637,500 159
23 Jul 2021 0 1,150 1,095 1,100 10,145 1,122,529,000 201
26 Jul 2021 0 1,125 1,090 1,120 12,480 1,383,255,500 200
27 Jul 2021 0 1,150 1,120 1,130 5,773 656,726,500 199
28 Jul 2021 0 1,130 1,095 1,095 4,887 540,928,500 217
29 Jul 2021 0 1,100 1,085 1,100 12,441 1,358,429,500 287
30 Jul 2021 0 1,115 1,085 1,090 8,828 966,579,000 176
02 Aug 2021 0 1,100 1,070 1,080 10,297 1,112,733,000 323
03 Aug 2021 0 1,095 1,075 1,090 16,602 1,804,953,500 168
04 Aug 2021 0 1,095 1,080 1,085 5,172 562,378,500 155
05 Aug 2021 0 1,115 1,080 1,105 20,417 2,240,306,500 376
06 Aug 2021 0 1,100 1,085 1,090 43,591 4,752,404,000 530
09 Aug 2021 0 1,100 1,080 1,080 21,314 2,318,257,500 371
10 Aug 2021 0 1,085 1,005 1,010 38,440 3,930,959,000 828
12 Aug 2021 0 1,030 1,000 1,030 51,494 5,217,193,000 563
13 Aug 2021 0 1,035 1,015 1,025 3,821 393,014,000 227
16 Aug 2021 0 1,035 1,005 1,005 8,221 830,018,500 274
18 Aug 2021 0 1,120 1,005 1,085 15,350 1,626,979,500 562
19 Aug 2021 0 1,090 1,020 1,030 5,529 577,567,500 323
20 Aug 2021 0 1,035 1,020 1,020 4,497 461,194,000 144
23 Aug 2021 0 1,080 1,020 1,070 8,862 946,934,000 500
24 Aug 2021 0 1,175 1,070 1,085 32,004 3,573,146,500 957
25 Aug 2021 0 1,185 1,085 1,090 37,441 4,275,250,500 800
26 Aug 2021 0 1,110 1,070 1,095 7,900 856,327,500 184
27 Aug 2021 0 1,110 1,055 1,060 6,574 702,987,000 414
30 Aug 2021 0 1,090 1,040 1,045 20,754 2,201,174,500 413
31 Aug 2021 0 1,065 1,045 1,055 3,965 418,134,500 211
01 Sep 2021 0 1,095 1,060 1,080 8,404 906,841,000 247
02 Sep 2021 0 1,150 1,085 1,115 28,220 3,186,266,500 864
03 Sep 2021 0 1,140 1,110 1,135 38,837 4,361,388,500 503
06 Sep 2021 0 1,175 1,135 1,170 26,369 3,046,609,000 606
07 Sep 2021 0 1,240 1,145 1,205 36,717 4,435,471,500 965
08 Sep 2021 0 1,230 1,170 1,195 17,606 2,110,667,000 587
09 Sep 2021 0 1,220 1,125 1,150 24,731 2,853,108,000 617
10 Sep 2021 0 1,195 1,135 1,155 15,214 1,780,762,500 315
13 Sep 2021 0 1,210 1,150 1,210 16,249 1,936,704,000 326
14 Sep 2021 0 1,220 1,185 1,200 17,524 2,109,511,500 445
15 Sep 2021 0 1,240 1,200 1,200 51,109 6,173,164,000 469
16 Sep 2021 0 1,225 1,180 1,215 11,484 1,383,824,500 281
17 Sep 2021 0 1,220 1,185 1,220 24,659 2,953,034,500 344
20 Sep 2021 0 1,260 1,180 1,200 29,249 3,538,169,000 710
21 Sep 2021 0 1,200 1,145 1,175 17,409 2,031,097,000 451
22 Sep 2021 0 1,200 1,155 1,200 10,580 1,249,336,500 268
23 Sep 2021 0 1,200 1,175 1,200 7,439 885,796,500 189
24 Sep 2021 0 1,205 1,170 1,200 23,396 2,777,793,500 246
27 Sep 2021 0 1,200 1,190 1,200 7,372 880,985,000 185
28 Sep 2021 0 1,250 1,180 1,250 11,670 1,431,862,500 278
29 Sep 2021 0 1,255 1,210 1,250 12,407 1,539,755,500 469
30 Sep 2021 0 1,250 1,225 1,235 3,823 472,156,500 168
01 Oct 2021 0 1,250 1,195 1,250 21,124 2,600,837,000 333
04 Oct 2021 0 1,280 1,230 1,240 24,305 3,055,988,500 776
05 Oct 2021 0 1,260 1,205 1,245 13,842 1,712,636,500 344
06 Oct 2021 0 1,270 1,235 1,250 17,321 2,168,509,500 324
07 Oct 2021 0 1,285 1,245 1,285 32,568 4,141,660,500 801
08 Oct 2021 0 1,325 1,280 1,300 60,325 7,837,695,500 1,034
11 Oct 2021 0 1,370 1,300 1,305 71,968 9,492,405,000 1,279
12 Oct 2021 0 1,370 1,300 1,320 55,127 7,344,503,500 971
13 Oct 2021 0 1,360 1,285 1,320 41,355 5,416,948,500 693
14 Oct 2021 0 1,345 1,305 1,325 40,493 5,343,635,000 511
15 Oct 2021 0 1,335 1,315 1,335 18,823 2,496,780,500 367
18 Oct 2021 0 1,375 1,330 1,375 79,353 10,773,280,000 1,076
19 Oct 2021 0 1,425 1,375 1,380 26,465 3,683,755,000 997
21 Oct 2021 0 1,450 1,360 1,440 57,544 8,123,223,000 1,170
22 Oct 2021 0 1,450 1,390 1,400 30,546 4,305,473,500 586
25 Oct 2021 0 1,420 1,370 1,375 31,069 4,327,047,500 620
26 Oct 2021 0 1,400 1,370 1,375 21,290 2,939,545,000 378
27 Oct 2021 0 1,395 1,375 1,395 27,865 3,862,791,500 542
28 Oct 2021 0 1,440 1,395 1,410 42,387 5,990,654,500 828
29 Oct 2021 0 1,500 1,410 1,480 91,947 13,582,100,000 2,300
01 Nov 2021 0 1,495 1,460 1,460 20,932 3,073,039,500 530
02 Nov 2021 0 1,465 1,420 1,420 24,532 3,520,970,500 622
03 Nov 2021 0 1,480 1,410 1,410 53,911 7,737,476,000 854
04 Nov 2021 0 1,460 1,410 1,425 20,732 2,997,831,000 382
05 Nov 2021 0 1,460 1,425 1,450 10,862 1,570,123,000 318
08 Nov 2021 0 1,490 1,445 1,450 30,670 4,479,045,000 769
09 Nov 2021 0 1,480 1,440 1,440 29,013 4,234,622,500 591
10 Nov 2021 0 1,475 1,440 1,460 19,451 2,839,941,500 786
11 Nov 2021 0 1,520 1,460 1,500 61,580 9,197,780,500 812
12 Nov 2021 0 1,520 1,480 1,515 49,265 7,396,416,500 1,019
15 Nov 2021 0 1,645 1,515 1,570 99,840 15,694,344,000 2,524
16 Nov 2021 0 1,570 1,495 1,500 90,225 13,732,832,500 1,919
17 Nov 2021 0 1,650 1,490 1,600 93,820 14,913,310,000 2,190
18 Nov 2021 0 1,640 1,585 1,600 24,570 3,942,048,000 766
19 Nov 2021 0 1,695 1,600 1,650 118,364 19,385,641,000 1,676
22 Nov 2021 0 1,690 1,615 1,630 26,806 4,417,735,500 931
23 Nov 2021 0 1,630 1,565 1,590 72,848 11,549,396,500 1,160
24 Nov 2021 0 1,610 1,565 1,580 71,540 11,302,680,500 1,058
25 Nov 2021 0 1,605 1,575 1,580 20,773 3,296,588,000 480
26 Nov 2021 0 1,645 1,565 1,635 88,330 14,018,186,000 1,324
29 Nov 2021 0 1,640 1,545 1,600 116,952 18,678,128,000 1,478
30 Nov 2021 0 1,665 1,605 1,615 37,457 6,124,937,500 1,169
01 Dec 2021 0 1,625 1,555 1,570 45,167 7,179,340,000 902
02 Dec 2021 0 1,585 1,520 1,565 37,695 5,887,581,000 673
03 Dec 2021 0 1,590 1,530 1,530 41,606 6,478,403,500 687
06 Dec 2021 0 1,560 1,490 1,510 33,090 5,057,323,500 653
07 Dec 2021 0 1,610 1,500 1,560 105,176 16,472,197,000 1,034
08 Dec 2021 0 1,580 1,550 1,560 43,447 6,760,236,000 411
09 Dec 2021 0 1,650 1,565 1,595 83,905 13,504,814,500 2,397
10 Dec 2021 0 1,660 1,595 1,625 43,295 7,069,955,000 939
13 Dec 2021 0 1,640 1,570 1,575 55,405 8,846,065,500 850
14 Dec 2021 0 1,590 1,520 1,550 73,466 11,502,351,500 3,343
16 Dec 2021 0 1,660 1,580 1,600 124,400 20,248,866,500 8,178
17 Dec 2021 0 1,615 1,560 1,565 23,328 3,676,088,500 1,023
20 Dec 2021 0 1,605 1,525 1,535 37,007 5,803,887,500 930
21 Dec 2021 0 1,550 1,470 1,480 35,705 5,351,007,500 1,095
22 Dec 2021 0 1,490 1,380 1,380 88,257 12,432,489,000 1,827
23 Dec 2021 0 1,420 1,340 1,355 47,871 6,515,372,500 1,131
24 Dec 2021 0 1,375 1,315 1,365 29,497 3,962,097,500 619
27 Dec 2021 0 1,380 1,335 1,365 32,595 4,429,287,500 569
28 Dec 2021 0 1,410 1,360 1,360 25,543 3,517,842,000 1,035
29 Dec 2021 0 1,420 1,335 1,420 36,057 4,941,574,000 804
30 Dec 2021 0 1,420 1,360 1,380 26,334 3,631,765,500 539
03 Jan 2022 0 1,420 1,380 1,405 19,730 2,765,257,500 616
04 Jan 2022 0 1,445 1,385 1,440 27,928 3,970,391,500 1,235
05 Jan 2022 0 1,475 1,410 1,410 24,567 3,524,770,000 1,277
06 Jan 2022 0 1,410 1,350 1,375 29,389 4,036,606,500 723
07 Jan 2022 0 1,400 1,355 1,365 9,036 1,231,976,000 284
10 Jan 2022 0 1,370 1,320 1,325 23,900 3,193,004,500 848
11 Jan 2022 0 1,325 1,300 1,305 19,598 2,567,674,000 514
12 Jan 2022 0 1,330 1,305 1,305 5,119 671,153,500 289
13 Jan 2022 0 1,375 1,310 1,355 14,594 1,964,253,000 684
14 Jan 2022 0 1,365 1,320 1,330 7,507 997,597,500 323
17 Jan 2022 0 1,345 1,310 1,335 6,599 877,586,000 266

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 BIRD : 36 IDR) 06 Sep 2021 08 Sep 2021 24 Sep 2021 Active
Proxy Voting   - 04 Aug 2021 27 Aug 2021 Active
Proxy Voting   - 27 Jul 2020 19 Aug 2020 Active
Cash Dividend (1 BIRD : 73 IDR) 31 May 2019 11 Jun 2019 21 Jun 2019 Active
Proxy Voting   - 29 Apr 2019 22 May 2019 Active
Cash Dividend (1 BIRD : 51 IDR) 22 Jun 2018 27 Jun 2018 27 Jun 2018 Active
Proxy Voting   - 30 Apr 2018 24 May 2018 Active
Proxy Voting   - 31 Jan 2018 23 Feb 2018 Active
Cash Dividend (1 BIRD : 61 IDR) 16 Jun 2017 21 Jun 2017 13 Jul 2017 Active
Proxy Voting   - 17 May 2017 09 Jun 2017 Active
Cash Dividend (1 BIRD : 66 IDR) 09 Jun 2016 14 Jun 2016 01 Jul 2016 Active
Proxy Voting   - 10 May 2016 02 Jun 2016 Active
Cash Dividend (1 BIRD : 42.83 IDR) 11 Jun 2015 16 Jun 2015 08 Jul 2015 Active
Proxy Voting   - 12 May 2015 04 Jun 2015 Active