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
11 May 2020 0 990 895 910 68,685 6,262,905,000 598
12 May 2020 0 930 895 915 12,573 1,142,154,000 566
13 May 2020 0 920 880 900 10,866 977,533,000 319
14 May 2020 0 910 840 840 38,665 3,296,811,000 809
15 May 2020 0 840 785 785 53,798 4,262,555,000 542
18 May 2020 0 805 750 755 16,420 1,279,200,500 339
19 May 2020 0 825 760 810 13,274 1,074,785,500 431
20 May 2020 0 875 810 845 19,490 1,645,795,000 550
26 May 2020 0 900 845 900 14,323 1,256,103,500 505
27 May 2020 0 960 900 935 67,894 6,209,013,500 595
28 May 2020 0 965 920 965 27,707 2,621,459,500 402
29 May 2020 0 975 955 960 27,139 2,612,537,500 254
02 Jun 2020 0 1,035 960 1,035 31,293 3,158,995,000 543
03 Jun 2020 0 1,125 1,040 1,115 71,940 7,836,541,500 1,212
04 Jun 2020 0 1,165 1,050 1,060 33,436 3,685,230,500 994
05 Jun 2020 0 1,120 1,030 1,090 33,077 3,508,416,000 695
08 Jun 2020 0 1,290 1,040 1,245 88,285 10,720,432,000 1,378
09 Jun 2020 0 1,415 1,250 1,340 149,820 20,359,108,000 3,035
10 Jun 2020 0 1,365 1,250 1,280 55,596 7,202,726,500 1,360
11 Jun 2020 0 1,280 1,195 1,255 25,737 3,146,945,500 886
12 Jun 2020 0 1,230 1,170 1,210 22,415 2,685,269,000 402
15 Jun 2020 0 1,260 1,130 1,130 11,654 1,361,266,000 457
16 Jun 2020 0 1,320 1,145 1,290 37,198 4,661,284,500 772
17 Jun 2020 0 1,300 1,240 1,255 16,765 2,130,413,000 383
18 Jun 2020 0 1,250 1,200 1,235 8,540 1,045,838,000 314
19 Jun 2020 0 1,270 1,170 1,185 30,647 3,618,671,000 700
22 Jun 2020 0 1,200 1,150 1,160 5,243 610,486,000 201
23 Jun 2020 0 1,170 1,085 1,085 19,189 2,141,140,500 619
24 Jun 2020 0 1,145 1,085 1,100 20,308 2,266,872,000 560
25 Jun 2020 0 1,130 1,080 1,095 18,628 2,057,836,000 684
26 Jun 2020 0 1,150 1,100 1,135 41,331 4,681,510,500 746
29 Jun 2020 0 1,145 1,100 1,110 8,638 965,887,500 416
30 Jun 2020 0 1,130 1,090 1,090 9,568 1,059,159,000 355
01 Jul 2020 0 1,135 1,085 1,105 14,619 1,632,828,500 340
02 Jul 2020 0 1,130 1,095 1,100 6,186 685,076,000 235
03 Jul 2020 0 1,130 1,095 1,095 3,425 379,659,000 180
06 Jul 2020 0 1,120 1,095 1,095 2,613 288,014,000 159
07 Jul 2020 0 1,105 1,085 1,090 3,467 378,205,500 146
08 Jul 2020 0 1,095 1,070 1,070 9,693 1,043,986,500 369
09 Jul 2020 0 1,085 1,060 1,065 8,181 874,624,000 360
10 Jul 2020 0 1,070 1,010 1,020 13,034 1,350,351,000 540
13 Jul 2020 0 1,035 990 1,000 17,270 1,736,937,000 656
14 Jul 2020 0 1,010 990 990 13,871 1,379,447,000 389
15 Jul 2020 0 1,000 985 1,000 22,685 2,250,471,500 438
16 Jul 2020 0 1,005 985 990 12,632 1,252,616,000 374
17 Jul 2020 0 1,015 980 985 19,821 1,962,750,000 510
20 Jul 2020 0 990 925 940 25,720 2,454,510,000 712
21 Jul 2020 0 975 915 960 56,869 5,370,158,000 698
22 Jul 2020 0 1,075 965 1,075 60,591 6,226,731,500 1,651
23 Jul 2020 0 1,145 1,075 1,135 56,084 6,247,647,500 1,635
24 Jul 2020 0 1,155 1,060 1,095 43,053 4,718,542,000 634
27 Jul 2020 0 1,140 1,050 1,120 51,266 5,645,948,000 780
28 Jul 2020 0 1,150 1,085 1,140 51,764 5,829,388,000 841
29 Jul 2020 0 1,150 1,105 1,125 6,735 756,352,500 287
30 Jul 2020 0 1,130 1,075 1,115 9,968 1,098,229,500 278
03 Aug 2020 0 1,115 1,040 1,040 5,720 610,229,500 171
04 Aug 2020 0 1,040 990 990 25,105 2,520,259,000 407
05 Aug 2020 0 1,025 990 990 12,870 1,285,994,000 411
06 Aug 2020 0 1,075 990 1,045 51,173 5,369,889,000 677
07 Aug 2020 0 1,060 1,015 1,020 5,392 552,966,000 238
10 Aug 2020 0 1,045 1,005 1,010 4,442 453,017,500 237
11 Aug 2020 0 1,035 1,005 1,015 4,693 476,477,500 222
12 Aug 2020 0 1,100 1,015 1,080 21,052 2,217,092,000 494
13 Aug 2020 0 1,150 1,030 1,040 39,504 4,401,866,000 861
14 Aug 2020 0 1,085 1,040 1,040 9,656 1,022,632,000 389
18 Aug 2020 0 1,080 1,045 1,060 6,929 737,187,500 284
19 Aug 2020 0 1,110 1,060 1,095 17,891 1,946,945,500 664
24 Aug 2020 0 1,105 1,070 1,095 9,569 1,043,248,000 373
25 Aug 2020 0 1,115 1,050 1,050 27,649 2,957,615,500 696
26 Aug 2020 0 1,095 1,050 1,080 5,880 633,793,500 347
27 Aug 2020 0 1,090 1,065 1,075 11,076 1,189,453,000 196
28 Aug 2020 0 1,085 1,045 1,045 34,320 3,618,798,500 297
31 Aug 2020 0 1,080 1,030 1,040 17,334 1,811,792,000 275
01 Sep 2020 0 1,055 1,025 1,030 4,154 429,899,000 221
02 Sep 2020 0 1,045 1,020 1,020 9,627 989,517,000 229
03 Sep 2020 0 1,040 1,010 1,010 9,064 928,553,500 222
04 Sep 2020 0 1,010 995 1,000 9,488 948,883,000 335
07 Sep 2020 0 1,005 960 1,000 11,932 1,165,242,000 388
08 Sep 2020 0 1,065 985 1,030 55,076 5,627,734,500 752
09 Sep 2020 0 1,040 1,000 1,030 8,088 824,206,000 284
10 Sep 2020 0 1,010 960 960 11,120 1,067,588,000 154
11 Sep 2020 0 960 895 920 96,264 8,744,634,500 913
14 Sep 2020 0 1,005 920 950 98,995 9,648,646,000 644
15 Sep 2020 0 975 930 955 27,358 2,614,116,000 285
16 Sep 2020 0 955 925 940 21,915 2,055,067,500 260
17 Sep 2020 0 950 925 930 14,694 1,387,946,000 188
18 Sep 2020 0 955 930 930 13,621 1,288,492,000 140
21 Sep 2020 0 940 915 925 2,443 226,929,000 108
22 Sep 2020 0 925 900 910 5,459 495,345,000 133
23 Sep 2020 0 915 865 875 9,065 801,328,000 229
24 Sep 2020 0 880 840 850 6,628 565,855,000 257
25 Sep 2020 0 895 850 870 18,681 1,640,229,500 356
28 Sep 2020 0 890 865 870 9,101 794,078,000 266
29 Sep 2020 0 920 860 880 12,561 1,117,875,500 238
30 Sep 2020 0 885 860 860 27,352 2,377,505,500 204
01 Oct 2020 0 880 850 860 13,088 1,128,890,500 192
02 Oct 2020 0 865 845 850 16,108 1,371,418,000 164
05 Oct 2020 0 880 855 865 23,939 2,079,967,500 156
06 Oct 2020 0 875 855 865 11,758 1,019,667,000 256
07 Oct 2020 0 875 860 865 3,372 291,779,000 172
08 Oct 2020 0 875 870 870 3,305 288,408,500 111
12 Oct 2020 0 910 870 880 29,936 2,647,410,000 774
13 Oct 2020 0 915 880 905 20,164 1,808,002,000 486
14 Oct 2020 0 930 905 920 23,400 2,145,470,500 526
15 Oct 2020 0 920 900 900 8,720 789,526,000 268
16 Oct 2020 0 905 890 900 1,168 104,874,000 128
19 Oct 2020 0 915 895 900 9,616 865,571,000 163
20 Oct 2020 0 905 880 880 3,807 336,854,500 151
21 Oct 2020 0 890 865 875 17,433 1,539,878,500 246
22 Oct 2020 0 880 860 870 6,258 545,673,500 153
23 Oct 2020 0 880 855 860 13,752 1,186,700,000 229
26 Oct 2020 0 875 855 860 9,113 787,005,000 163
27 Oct 2020 0 865 830 830 22,716 1,912,051,500 393
02 Nov 2020 0 835 815 820 17,215 1,416,390,000 257
03 Nov 2020 0 835 810 815 13,387 1,094,424,500 241
04 Nov 2020 0 825 810 815 17,262 1,412,718,500 248
05 Nov 2020 0 825 810 820 13,282 1,087,261,000 248
06 Nov 2020 0 855 810 840 40,115 3,334,241,000 590
09 Nov 2020 0 865 840 850 31,284 2,662,743,500 794
10 Nov 2020 0 975 860 955 114,977 10,612,335,000 1,474
11 Nov 2020 0 980 930 965 24,981 2,388,561,000 596
12 Nov 2020 0 975 945 955 18,653 1,789,887,500 288
13 Nov 2020 0 955 930 945 29,274 2,769,845,000 293
16 Nov 2020 0 1,000 950 960 24,548 2,386,986,000 462
17 Nov 2020 0 1,030 965 1,025 51,524 5,178,055,500 966
18 Nov 2020 0 1,155 1,020 1,140 102,755 11,229,843,000 1,523
19 Nov 2020 0 1,245 1,120 1,220 116,427 13,932,053,500 1,686
20 Nov 2020 0 1,275 1,170 1,180 57,549 7,003,134,500 1,267
23 Nov 2020 0 1,230 1,160 1,180 44,169 5,209,355,500 706
24 Nov 2020 0 1,345 1,200 1,220 174,287 22,104,998,500 2,954
25 Nov 2020 0 1,270 1,200 1,205 53,826 6,646,677,000 1,154
26 Nov 2020 0 1,235 1,200 1,215 13,158 1,596,726,500 403
27 Nov 2020 0 1,250 1,200 1,230 29,087 3,546,515,500 719
30 Nov 2020 0 1,310 1,145 1,150 158,867 19,498,689,500 2,330
01 Dec 2020 0 1,205 1,100 1,165 43,330 5,000,329,500 897
02 Dec 2020 0 1,220 1,150 1,215 26,082 3,093,642,000 556
03 Dec 2020 0 1,365 1,220 1,345 305,779 40,095,557,500 4,057
04 Dec 2020 0 1,575 1,345 1,480 528,721 78,174,684,000 10,559
07 Dec 2020 0 1,525 1,440 1,480 152,242 22,489,580,000 3,688
08 Dec 2020 0 1,510 1,450 1,465 94,692 13,970,515,000 1,970
10 Dec 2020 0 1,470 1,420 1,430 80,817 11,607,615,500 2,016
11 Dec 2020 0 1,545 1,410 1,420 176,062 26,002,578,000 3,944
14 Dec 2020 0 1,475 1,430 1,440 74,025 10,737,015,000 2,456
15 Dec 2020 0 1,450 1,400 1,415 64,216 9,113,314,000 1,978
16 Dec 2020 0 1,460 1,415 1,425 84,421 12,079,291,500 2,128
17 Dec 2020 0 1,440 1,410 1,425 49,509 7,039,463,000 1,493
18 Dec 2020 0 1,540 1,430 1,520 216,514 32,309,364,000 5,419
21 Dec 2020 0 1,770 1,520 1,645 389,046 63,372,211,500 7,644
22 Dec 2020 0 1,670 1,550 1,590 202,692 32,417,348,500 3,365
23 Dec 2020 0 1,590 1,480 1,500 122,936 18,615,303,500 2,380
28 Dec 2020 0 1,520 1,440 1,450 71,677 10,513,600,000 1,580
29 Dec 2020 0 1,500 1,355 1,395 96,174 13,726,260,000 2,528
30 Dec 2020 0 1,395 1,300 1,300 124,011 16,543,698,000 3,451
04 Jan 2021 0 1,385 1,220 1,365 70,004 9,174,314,500 2,370
05 Jan 2021 0 1,375 1,320 1,340 37,808 5,137,960,000 1,365
06 Jan 2021 0 1,455 1,335 1,385 176,313 24,539,565,500 2,976
07 Jan 2021 0 1,405 1,365 1,365 34,498 4,762,874,000 1,142
08 Jan 2021 0 1,430 1,360 1,420 62,952 8,879,300,000 1,262
11 Jan 2021 0 1,425 1,370 1,385 42,330 5,899,065,500 1,216
12 Jan 2021 0 1,475 1,365 1,470 105,517 15,061,144,500 1,878
13 Jan 2021 0 1,500 1,430 1,455 70,849 10,341,230,500 1,939
14 Jan 2021 0 1,505 1,460 1,500 118,720 17,677,150,000 1,947
15 Jan 2021 0 1,750 1,510 1,660 529,713 87,850,464,500 9,466
18 Jan 2021 0 1,670 1,545 1,545 255,477 40,180,432,500 3,814
19 Jan 2021 0 1,535 1,445 1,490 138,923 20,541,266,000 2,167
20 Jan 2021 0 1,525 1,430 1,510 78,163 11,734,830,500 1,350
21 Jan 2021 0 1,520 1,460 1,460 29,184 4,326,684,500 670
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

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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