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
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
07 Jun 2022 0 1,685 1,605 1,655 60,509 10,003,128,500 2,108
08 Jun 2022 0 1,730 1,625 1,640 108,016 18,180,658,000 3,686
09 Jun 2022 0 1,675 1,600 1,610 65,279 10,639,450,000 2,740
10 Jun 2022 0 1,610 1,535 1,560 71,172 11,104,347,500 2,616
13 Jun 2022 0 1,625 1,475 1,595 79,596 12,427,503,000 2,334
14 Jun 2022 0 1,715 1,575 1,685 157,575 26,354,143,500 5,072
15 Jun 2022 0 1,750 1,600 1,680 101,982 16,968,065,000 4,012
16 Jun 2022 0 1,865 1,675 1,850 254,617 45,104,281,000 6,279
17 Jun 2022 0 1,880 1,725 1,740 219,068 39,031,534,000 7,641
20 Jun 2022 0 1,765 1,670 1,745 63,809 11,024,555,500 2,731
21 Jun 2022 0 1,785 1,710 1,715 39,560 6,867,540,500 2,265
22 Jun 2022 0 1,740 1,625 1,630 55,131 9,163,507,500 3,074
23 Jun 2022 0 1,670 1,565 1,615 51,542 8,382,167,000 2,515
24 Jun 2022 0 1,755 1,610 1,695 86,360 14,663,815,500 3,567
27 Jun 2022 0 1,770 1,700 1,755 72,429 12,618,453,000 3,520
28 Jun 2022 0 1,810 1,705 1,710 73,968 12,941,780,000 3,639
29 Jun 2022 0 1,725 1,680 1,695 20,559 3,494,952,500 1,025
30 Jun 2022 0 1,730 1,655 1,680 43,333 7,334,905,000 1,680
01 Jul 2022 0 1,710 1,565 1,565 76,756 12,429,377,000 2,635
04 Jul 2022 0 1,555 1,460 1,525 63,077 9,472,654,500 2,127
05 Jul 2022 0 1,585 1,505 1,550 23,916 3,697,177,000 1,240
06 Jul 2022 0 1,555 1,485 1,495 19,477 2,935,874,500 893
07 Jul 2022 0 1,540 1,485 1,535 17,825 2,709,927,500 719
08 Jul 2022 0 1,570 1,510 1,510 19,940 3,045,099,500 828
11 Jul 2022 0 1,535 1,510 1,525 9,162 1,391,763,000 402
12 Jul 2022 0 1,565 1,500 1,500 18,158 2,768,353,500 757
13 Jul 2022 0 1,525 1,490 1,500 28,561 4,293,931,000 1,052
14 Jul 2022 0 1,550 1,490 1,525 29,054 4,421,777,500 1,342
15 Jul 2022 0 1,565 1,520 1,525 26,058 4,023,327,500 1,166
18 Jul 2022 0 1,555 1,500 1,500 18,502 2,803,918,500 806
19 Jul 2022 0 1,540 1,500 1,530 9,438 1,439,445,500 466
20 Jul 2022 0 1,620 1,530 1,600 64,645 10,314,450,000 2,400
21 Jul 2022 0 1,645 1,580 1,595 31,669 5,068,918,000 1,719
22 Jul 2022 0 1,625 1,580 1,615 22,477 3,611,124,000 1,820
25 Jul 2022 0 1,640 1,610 1,625 12,570 2,039,329,500 642
26 Jul 2022 0 1,690 1,615 1,665 47,068 7,858,025,000 2,651
27 Jul 2022 0 1,700 1,655 1,660 25,616 4,297,451,000 1,573
28 Jul 2022 0 1,705 1,655 1,655 19,826 3,322,536,000 1,474
29 Jul 2022 0 1,750 1,655 1,715 78,698 13,500,421,000 3,188
01 Aug 2022 0 1,735 1,595 1,600 86,806 14,311,038,500 3,412
02 Aug 2022 0 1,595 1,500 1,585 72,719 11,266,427,500 2,561
03 Aug 2022 0 1,610 1,510 1,545 37,245 5,785,389,500 1,820
04 Aug 2022 0 1,585 1,525 1,585 13,336 2,089,883,000 787
05 Aug 2022 0 1,660 1,590 1,650 40,389 6,577,688,500 2,019
08 Aug 2022 0 1,680 1,625 1,655 32,945 5,468,161,000 1,652
09 Aug 2022 0 1,710 1,645 1,665 44,478 7,481,298,500 1,679
10 Aug 2022 0 1,730 1,650 1,675 49,460 8,435,054,500 1,707
11 Aug 2022 0 1,695 1,655 1,660 16,622 2,773,034,500 795
12 Aug 2022 0 1,685 1,625 1,625 19,022 3,138,702,500 1,313
15 Aug 2022 0 1,670 1,625 1,635 17,818 2,940,434,500 800
16 Aug 2022 0 1,675 1,585 1,605 34,058 5,553,013,000 3,007
18 Aug 2022 0 1,630 1,585 1,595 25,968 4,148,119,500 1,533
19 Aug 2022 0 1,600 1,555 1,555 34,039 5,368,667,500 1,147
22 Aug 2022 0 1,555 1,475 1,480 108,687 16,411,199,000 2,503
23 Aug 2022 0 1,510 1,460 1,465 49,339 7,293,614,000 2,454
24 Aug 2022 0 1,490 1,395 1,410 124,209 17,753,373,500 3,156
25 Aug 2022 0 1,430 1,375 1,410 47,563 6,674,245,000 1,793
26 Aug 2022 0 1,425 1,360 1,385 60,557 8,383,819,000 2,107
29 Aug 2022 0 1,400 1,330 1,380 41,497 5,711,106,000 1,276
30 Aug 2022 0 1,400 1,355 1,360 37,771 5,194,479,500 1,464
31 Aug 2022 0 1,390 1,350 1,385 13,913 1,917,309,000 705
01 Sep 2022 0 1,400 1,365 1,385 18,683 2,583,003,000 744
02 Sep 2022 0 1,445 1,390 1,435 57,141 8,112,718,000 1,913
05 Sep 2022 0 1,435 1,375 1,405 27,722 3,870,709,500 1,316
06 Sep 2022 0 1,410 1,375 1,390 32,907 4,568,658,500 1,273
07 Sep 2022 0 1,420 1,370 1,420 24,137 3,348,234,000 1,132
08 Sep 2022 0 1,460 1,395 1,460 58,660 8,446,836,000 2,159
12 Sep 2022 0 1,480 1,425 1,445 26,703 3,863,669,000 1,149
13 Sep 2022 0 1,455 1,425 1,445 26,243 3,763,925,500 1,077
14 Sep 2022 0 1,470 1,425 1,460 16,005 2,318,664,000 1,115
15 Sep 2022 0 1,480 1,435 1,435 18,134 2,629,737,500 1,129
16 Sep 2022 0 1,460 1,425 1,435 18,856 2,713,542,500 920
19 Sep 2022 0 1,445 1,400 1,420 17,393 2,471,478,000 895
20 Sep 2022 0 1,485 1,415 1,435 30,379 4,383,013,000 1,391
21 Sep 2022 0 1,440 1,390 1,395 20,359 2,859,121,500 1,090
22 Sep 2022 0 1,415 1,385 1,395 7,372 1,027,329,000 628
23 Sep 2022 0 1,415 1,380 1,390 17,514 2,442,777,500 705
26 Sep 2022 0 1,410 1,360 1,385 19,288 2,662,614,000 906
27 Sep 2022 0 1,415 1,380 1,400 14,002 1,950,277,500 535
28 Sep 2022 0 1,410 1,355 1,360 23,737 3,249,949,000 885
29 Sep 2022 0 1,390 1,350 1,370 20,938 2,853,426,000 978
30 Sep 2022 0 1,380 1,330 1,355 19,907 2,682,354,000 981
03 Oct 2022 0 1,370 1,345 1,350 6,336 857,704,000 340
04 Oct 2022 0 1,385 1,345 1,385 12,849 1,752,503,500 390
05 Oct 2022 0 1,405 1,355 1,380 20,564 2,837,033,000 860
06 Oct 2022 0 1,425 1,365 1,390 29,053 4,065,163,500 979
07 Oct 2022 0 1,410 1,390 1,400 14,334 2,007,869,000 908
10 Oct 2022 0 1,410 1,385 1,405 11,032 1,543,187,000 483
11 Oct 2022 0 1,425 1,365 1,380 12,712 1,765,335,000 769
12 Oct 2022 0 1,385 1,355 1,380 15,881 2,179,004,500 1,134
13 Oct 2022 0 1,425 1,375 1,390 22,360 3,132,490,000 998
14 Oct 2022 0 1,415 1,390 1,405 16,978 2,376,781,500 692
17 Oct 2022 0 1,410 1,360 1,370 20,925 2,869,012,500 996
18 Oct 2022 0 1,385 1,365 1,380 9,328 1,281,681,000 267
19 Oct 2022 0 1,400 1,375 1,375 7,768 1,074,096,000 503
20 Oct 2022 0 1,400 1,370 1,395 3,435 476,938,500 209
21 Oct 2022 0 1,410 1,375 1,380 13,322 1,849,830,500 467
24 Oct 2022 0 1,395 1,365 1,370 11,829 1,625,437,000 603
25 Oct 2022 0 1,385 1,350 1,350 23,788 3,240,729,000 551
26 Oct 2022 0 1,370 1,350 1,355 13,762 1,868,625,000 746
27 Oct 2022 0 1,395 1,360 1,375 8,342 1,145,436,000 369
28 Oct 2022 0 1,500 1,360 1,490 87,144 12,631,484,500 2,896
31 Oct 2022 0 1,630 1,500 1,540 170,175 26,562,963,500 5,324
01 Nov 2022 0 1,580 1,500 1,515 380,595 57,820,811,000 1,883
02 Nov 2022 0 1,600 1,515 1,535 53,455 8,330,500,000 1,941
03 Nov 2022 0 1,585 1,535 1,565 216,604 33,882,668,500 1,113
04 Nov 2022 0 1,645 1,540 1,645 86,836 13,948,530,000 2,306
07 Nov 2022 0 1,685 1,600 1,605 254,603 41,070,919,500 2,936
08 Nov 2022 0 1,705 1,600 1,675 98,960 16,563,034,500 2,961
09 Nov 2022 0 1,720 1,665 1,710 141,057 24,079,901,500 1,878
10 Nov 2022 0 1,710 1,615 1,660 36,089 5,963,477,000 1,146
11 Nov 2022 0 1,710 1,655 1,660 36,399 6,105,450,500 1,042
14 Nov 2022 0 1,695 1,645 1,655 33,387 5,558,237,500 674
15 Nov 2022 0 1,690 1,555 1,560 77,901 12,518,606,500 3,763
16 Nov 2022 0 1,575 1,500 1,515 46,081 7,056,621,500 1,551
17 Nov 2022 0 1,570 1,500 1,560 19,896 3,063,072,500 727
18 Nov 2022 0 1,570 1,520 1,545 43,536 6,713,381,000 1,828
21 Nov 2022 0 1,625 1,550 1,575 31,250 4,978,459,000 1,398
22 Nov 2022 0 1,600 1,520 1,540 23,163 3,595,623,000 1,238
23 Nov 2022 0 1,610 1,550 1,605 25,732 4,093,360,500 878
24 Nov 2022 0 1,605 1,575 1,600 15,179 2,409,627,000 791
25 Nov 2022 0 1,620 1,540 1,550 25,584 4,038,651,500 1,321
28 Nov 2022 0 1,590 1,540 1,550 23,819 3,726,930,500 1,895
29 Nov 2022 0 1,590 1,530 1,550 28,702 4,466,687,500 1,426
30 Nov 2022 0 1,590 1,545 1,580 18,075 2,847,462,000 807
01 Dec 2022 0 1,670 1,590 1,645 80,484 13,250,483,500 2,221
02 Dec 2022 0 1,670 1,580 1,620 41,236 6,706,761,500 3,167
05 Dec 2022 0 1,620 1,560 1,560 24,421 3,876,049,500 917
06 Dec 2022 0 1,560 1,500 1,535 41,205 6,296,127,000 1,223
07 Dec 2022 0 1,535 1,500 1,525 22,503 3,409,416,000 858
08 Dec 2022 0 1,550 1,515 1,545 19,636 3,008,201,000 1,045
09 Dec 2022 0 1,585 1,515 1,560 48,062 7,469,124,000 1,603
12 Dec 2022 0 1,585 1,520 1,580 12,855 1,998,689,500 660
13 Dec 2022 0 1,595 1,555 1,560 8,600 1,352,354,000 544
14 Dec 2022 0 1,570 1,525 1,535 7,211 1,108,814,000 442
16 Dec 2022 0 1,535 1,500 1,530 10,514 1,597,009,000 351
19 Dec 2022 0 1,560 1,525 1,555 13,803 2,137,672,000 421
20 Dec 2022 0 1,560 1,530 1,545 9,855 1,526,554,000 413
21 Dec 2022 0 1,555 1,440 1,445 38,991 5,741,108,500 1,530
22 Dec 2022 0 1,475 1,400 1,475 21,774 3,134,589,000 882
23 Dec 2022 0 1,455 1,410 1,420 62,801 8,937,225,000 1,223
26 Dec 2022 0 1,465 1,405 1,440 26,699 3,787,848,000 831
28 Dec 2022 0 1,450 1,400 1,400 41,975 5,949,120,000 847
29 Dec 2022 0 1,415 1,385 1,405 41,458 5,817,749,000 638
30 Dec 2022 0 1,430 1,400 1,410 33,480 4,737,447,500 928
02 Jan 2023 0 1,460 1,415 1,445 18,278 2,636,141,500 850
03 Jan 2023 0 1,465 1,420 1,425 35,791 5,157,710,000 592
04 Jan 2023 0 1,440 1,330 1,370 112,730 15,553,292,500 4,266
05 Jan 2023 0 1,375 1,330 1,335 42,833 5,763,860,500 1,377
06 Jan 2023 0 1,385 1,330 1,385 25,499 3,496,045,000 979
09 Jan 2023 0 1,405 1,380 1,395 21,245 2,963,168,000 612
10 Jan 2023 0 1,400 1,360 1,390 9,612 1,323,755,000 604
11 Jan 2023 0 1,405 1,365 1,395 38,623 5,387,819,000 1,140
12 Jan 2023 0 1,425 1,385 1,390 8,700 1,215,198,000 480
13 Jan 2023 0 1,420 1,390 1,410 15,446 2,174,072,500 560
16 Jan 2023 0 1,425 1,405 1,410 7,046 996,721,000 505
17 Jan 2023 0 1,425 1,400 1,405 10,698 1,511,107,000 582
18 Jan 2023 0 1,445 1,405 1,440 93,476 13,437,591,500 1,263
20 Jan 2023 0 1,455 1,420 1,430 88,840 12,800,973,000 1,762
24 Jan 2023 0 1,470 1,430 1,455 42,642 6,215,353,000 792
25 Jan 2023 0 1,470 1,445 1,450 57,110 8,316,924,000 918
26 Jan 2023 0 1,560 1,450 1,555 67,228 10,055,933,000 1,389
27 Jan 2023 0 1,620 1,555 1,620 85,027 13,613,363,500 2,186
30 Jan 2023 0 1,640 1,595 1,620 33,518 5,401,951,500 2,149
31 Jan 2023 0 1,630 1,595 1,615 17,620 2,840,717,500 744
01 Feb 2023 0 1,735 1,615 1,730 152,397 26,053,754,500 2,716
02 Feb 2023 0 1,800 1,730 1,760 119,011 21,082,603,000 3,016
03 Feb 2023 0 1,740 1,685 1,690 52,888 8,994,978,000 1,517
06 Feb 2023 0 1,810 1,680 1,805 58,907 10,465,699,500 1,931
07 Feb 2023 0 1,850 1,765 1,815 45,472 8,201,650,500 1,903
08 Feb 2023 0 1,920 1,810 1,825 65,420 12,198,577,500 2,775
09 Feb 2023 0 1,910 1,790 1,855 62,265 11,568,213,500 1,466
10 Feb 2023 0 1,875 1,790 1,800 53,661 9,764,688,500 1,866
13 Feb 2023 0 1,890 1,790 1,880 46,214 8,623,735,000 1,552
14 Feb 2023 0 1,945 1,815 1,835 55,776 10,465,628,500 2,284
15 Feb 2023 0 1,850 1,750 1,765 92,655 16,448,876,000 2,514
16 Feb 2023 0 1,785 1,725 1,750 23,835 4,189,958,500 1,197
17 Feb 2023 0 1,775 1,720 1,745 45,393 7,900,500,000 1,000
20 Feb 2023 0 1,805 1,730 1,740 40,967 7,246,862,000 1,140
21 Feb 2023 0 1,815 1,685 1,815 59,646 10,496,960,000 1,606
22 Feb 2023 0 1,830 1,765 1,770 22,780 4,086,702,000 1,168
23 Feb 2023 0 1,810 1,745 1,790 27,287 4,848,782,500 1,131
24 Feb 2023 0 1,805 1,760 1,790 13,747 2,451,712,500 554
27 Feb 2023 0 1,800 1,740 1,755 14,242 2,506,405,000 661
28 Feb 2023 0 1,790 1,740 1,765 28,602 5,047,772,000 820
01 Mar 2023 0 1,765 1,725 1,730 22,075 3,843,644,500 838
02 Mar 2023 0 1,765 1,715 1,755 38,737 6,766,257,000 931
03 Mar 2023 0 1,755 1,715 1,730 51,673 8,919,301,500 1,569
06 Mar 2023 0 1,790 1,730 1,790 22,513 3,989,637,500 931
07 Mar 2023 0 1,805 1,775 1,780 34,299 6,145,072,000 1,043
08 Mar 2023 0 1,855 1,780 1,845 74,141 13,582,621,500 2,217
09 Mar 2023 0 1,855 1,820 1,835 29,419 5,392,718,500 858
10 Mar 2023 0 1,840 1,790 1,805 15,874 2,871,371,000 961
13 Mar 2023 0 1,805 1,745 1,760 26,711 4,710,661,500 1,188
14 Mar 2023 0 1,760 1,640 1,645 64,195 10,823,269,500 1,818
15 Mar 2023 0 1,700 1,635 1,685 37,418 6,268,505,500 1,372
16 Mar 2023 0 1,690 1,635 1,660 24,309 4,035,387,500 1,229
17 Mar 2023 0 1,745 1,660 1,725 27,125 4,656,849,000 1,041
20 Mar 2023 0 1,730 1,670 1,680 13,032 2,202,024,000 562
21 Mar 2023 0 1,720 1,670 1,710 12,151 2,055,795,500 439
24 Mar 2023 0 1,735 1,690 1,690 27,676 4,720,040,000 1,095
27 Mar 2023 0 1,770 1,680 1,770 30,708 5,369,665,000 1,153
28 Mar 2023 0 1,800 1,730 1,795 30,369 5,388,215,000 1,228
31 Mar 2023 0 1,825 1,735 1,745 95,657 16,882,152,500 1,998
03 Apr 2023 0 1,770 1,660 1,670 65,056 11,075,560,000 2,821
04 Apr 2023 0 1,670 1,625 1,630 62,521 10,244,752,500 2,073
05 Apr 2023 0 1,715 1,625 1,695 59,296 9,992,526,000 1,969
06 Apr 2023 0 1,695 1,645 1,650 50,802 8,473,347,000 1,452
10 Apr 2023 0 1,660 1,595 1,600 47,745 7,702,946,500 2,029
11 Apr 2023 0 1,635 1,600 1,620 16,612 2,686,644,000 780
12 Apr 2023 0 1,660 1,610 1,640 30,756 5,039,975,500 1,236
13 Apr 2023 0 1,660 1,620 1,640 59,642 9,741,770,000 1,356
14 Apr 2023 0 1,655 1,630 1,640 28,098 4,605,078,000 807
17 Apr 2023 0 1,650 1,610 1,640 23,973 3,922,173,500 745
18 Apr 2023 0 1,690 1,640 1,665 24,004 3,996,709,500 964
26 Apr 2023 0 1,725 1,655 1,715 80,519 13,650,806,500 1,327
27 Apr 2023 0 1,810 1,715 1,785 127,395 22,583,365,000 3,172
28 Apr 2023 0 1,805 1,750 1,765 40,542 7,172,264,500 1,464
02 May 2023 0 1,870 1,755 1,850 79,594 14,395,115,000 1,986
02 May 2023 0 1,870 1,755 1,850 79,594 14,395,115,000 1,986
02 May 2023 0 1,870 1,755 1,850 79,594 14,395,115,000 1,986
02 May 2023 0 1,870 1,755 1,850 79,594 14,395,115,000 1,986
03 May 2023 0 1,900 1,780 1,815 89,732 16,486,391,500 2,846
04 May 2023 0 1,825 1,785 1,785 34,014 6,123,501,500 1,403
05 May 2023 0 1,830 1,760 1,795 29,088 5,242,198,500 1,234
08 May 2023 0 1,865 1,800 1,810 25,164 4,597,648,500 1,545
09 May 2023 0 1,870 1,810 1,850 69,017 12,760,627,000 1,943
10 May 2023 0 1,880 1,820 1,835 24,061 4,437,839,500 1,203
11 May 2023 0 1,850 1,805 1,825 17,690 3,225,291,500 918
12 May 2023 0 1,865 1,825 1,830 24,788 4,571,730,500 1,317
15 May 2023 0 1,840 1,765 1,770 53,114 9,497,477,500 2,388
16 May 2023 0 1,795 1,750 1,750 30,315 5,348,423,500 1,553
17 May 2023 0 1,775 1,720 1,750 20,474 3,566,120,500 846
19 May 2023 0 1,795 1,750 1,790 21,989 3,907,439,000 1,130
22 May 2023 0 1,810 1,775 1,795 14,319 2,567,630,500 1,038
23 May 2023 0 1,805 1,770 1,775 20,308 3,620,942,500 989
24 May 2023 0 1,785 1,760 1,760 7,531 1,333,393,500 931
25 May 2023 0 1,825 1,755 1,820 30,243 5,445,376,000 1,460
26 May 2023 0 1,835 1,790 1,800 20,358 3,676,338,000 993
29 May 2023 0 1,820 1,800 1,800 15,217 2,747,423,000 751
30 May 2023 0 1,810 1,770 1,800 11,651 2,087,901,000 754
31 May 2023 0 1,810 1,780 1,800 16,590 2,974,753,000 593

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 30 May 2023 22 Jun 2023 Active
Proxy Voting   - 18 Oct 2022 10 Nov 2022 Active
Cash Dividend (1 BIRD : 60 IDR) 01 Jul 2022 05 Jul 2022 22 Jul 2022 Active
Proxy Voting   - 30 May 2022 23 Jun 2022 Active
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