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 28 Mar 2024
60.43% Scripless = 1,512,080,000.000
Local Percentage
53.01%
Foreign Percentage
7.42%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
05 Jun 2023 0 1,965 1,800 1,915 114,979 21,835,204,500 4,164
06 Jun 2023 0 1,970 1,880 1,890 71,636 13,798,731,000 2,935
07 Jun 2023 0 1,980 1,885 1,980 66,187 12,826,894,000 2,275
08 Jun 2023 0 2,120 1,980 2,060 144,864 29,654,840,500 3,507
09 Jun 2023 0 2,170 2,000 2,090 53,262 11,208,753,000 2,239
12 Jun 2023 0 2,190 2,090 2,150 88,808 19,058,464,000 2,024
13 Jun 2023 0 2,200 2,110 2,130 69,553 14,970,572,000 2,301
14 Jun 2023 0 2,180 2,050 2,140 55,962 11,876,212,000 1,470
15 Jun 2023 0 2,150 2,020 2,040 45,299 9,395,618,000 1,998
16 Jun 2023 0 2,090 2,000 2,040 67,556 13,832,787,000 1,747
19 Jun 2023 0 2,130 2,050 2,070 57,001 11,921,514,000 1,555
20 Jun 2023 0 2,110 2,050 2,060 24,812 5,159,758,000 1,306
21 Jun 2023 0 2,170 2,060 2,140 77,481 16,545,188,000 2,141
22 Jun 2023 0 2,180 2,090 2,110 45,152 9,601,432,000 1,891
23 Jun 2023 0 2,140 2,060 2,060 27,372 5,727,998,000 1,269
26 Jun 2023 0 2,130 2,060 2,090 20,813 4,362,964,000 938
27 Jun 2023 0 2,260 2,100 2,150 148,071 32,399,787,000 5,237
03 Jul 2023 0 2,210 2,150 2,200 42,282 9,234,030,000 1,612
04 Jul 2023 0 2,330 2,170 2,270 115,069 26,002,362,000 2,977
05 Jul 2023 0 2,280 2,200 2,250 84,563 18,920,882,000 3,245
06 Jul 2023 0 2,360 2,180 2,280 66,946 15,177,610,000 2,172
07 Jul 2023 0 2,280 2,150 2,160 56,525 12,359,754,000 2,720
10 Jul 2023 0 2,200 2,110 2,160 53,536 11,496,402,000 2,234
11 Jul 2023 0 2,250 2,150 2,250 48,903 10,835,190,000 3,007
12 Jul 2023 0 2,270 2,220 2,240 30,213 6,773,240,000 1,423
13 Jul 2023 0 2,240 2,140 2,200 54,393 11,827,420,000 2,082
14 Jul 2023 0 2,230 2,160 2,210 31,145 6,866,235,000 989
17 Jul 2023 0 2,260 2,170 2,180 41,742 9,279,063,000 1,488
18 Jul 2023 0 2,220 2,170 2,200 17,929 3,932,672,000 810
20 Jul 2023 0 2,250 2,180 2,220 17,469 3,859,648,000 876
21 Jul 2023 0 2,400 2,200 2,400 78,052 18,128,250,000 2,834
24 Jul 2023 0 2,420 2,300 2,330 62,101 14,509,206,000 3,364
25 Jul 2023 0 2,370 2,300 2,310 21,398 4,984,386,000 1,420
26 Jul 2023 0 2,370 2,300 2,320 23,922 5,553,811,000 1,180
27 Jul 2023 0 2,380 2,290 2,320 35,076 8,181,956,000 1,277
28 Jul 2023 0 2,330 2,240 2,260 35,161 7,976,985,000 1,539
31 Jul 2023 0 2,310 2,250 2,250 36,048 8,216,025,000 1,874
01 Aug 2023 0 2,380 2,110 2,170 141,196 32,157,086,000 4,267
02 Aug 2023 0 2,240 2,150 2,220 43,470 9,568,682,000 2,359
03 Aug 2023 0 2,280 2,220 2,240 33,092 7,423,902,000 2,291
04 Aug 2023 0 2,330 2,240 2,300 37,074 8,527,477,000 1,404
08 Aug 2023 0 2,390 2,340 2,370 33,288 7,880,135,000 1,271
09 Aug 2023 0 2,430 2,270 2,320 87,066 20,391,609,000 3,575
10 Aug 2023 0 2,350 2,240 2,330 72,525 16,613,923,000 2,230
11 Aug 2023 0 2,360 2,300 2,330 17,241 4,005,372,000 881
14 Aug 2023 0 2,370 2,270 2,370 38,764 8,967,381,000 1,533
15 Aug 2023 0 2,380 2,310 2,350 32,741 7,691,715,000 1,148
16 Aug 2023 0 2,350 2,270 2,310 44,288 10,183,999,000 1,188
18 Aug 2023 0 2,310 2,260 2,270 26,696 6,075,013,000 1,396
21 Aug 2023 0 2,280 2,200 2,230 48,523 10,883,401,000 1,630
22 Aug 2023 0 2,270 2,200 2,250 32,715 7,361,326,000 1,062
23 Aug 2023 0 2,290 2,260 2,280 27,198 6,197,397,000 853
24 Aug 2023 0 2,310 2,230 2,260 38,436 8,703,583,000 1,338
25 Aug 2023 0 2,290 2,250 2,260 18,997 4,294,809,000 654
28 Aug 2023 0 2,280 2,120 2,170 93,318 20,368,165,000 3,038
29 Aug 2023 0 2,210 2,150 2,200 36,058 7,868,396,000 1,300
30 Aug 2023 0 2,230 2,160 2,170 47,412 10,370,174,000 1,319
31 Aug 2023 0 2,210 2,160 2,180 22,708 4,969,327,000 690
01 Sep 2023 0 2,250 2,170 2,200 47,224 10,385,560,000 1,471
04 Sep 2023 0 2,230 2,150 2,150 31,904 6,895,087,000 1,643
05 Sep 2023 0 2,180 2,130 2,180 16,812 3,620,425,000 727
06 Sep 2023 0 2,180 2,120 2,130 37,355 7,997,953,000 2,201
07 Sep 2023 0 2,130 1,990 2,000 133,151 27,060,433,500 3,983
08 Sep 2023 0 2,000 1,920 1,920 67,296 13,100,925,000 2,859
11 Sep 2023 0 1,980 1,900 1,940 60,774 11,713,996,000 2,503
12 Sep 2023 0 1,980 1,940 1,950 33,889 6,630,040,000 1,340
13 Sep 2023 0 1,970 1,920 1,930 29,751 5,776,665,500 2,133
14 Sep 2023 0 1,965 1,900 1,960 25,506 4,967,195,000 944
15 Sep 2023 0 2,040 1,945 1,990 44,418 8,856,064,000 1,819
18 Sep 2023 0 2,000 1,910 1,920 54,796 10,603,177,000 2,711
19 Sep 2023 0 1,965 1,910 1,945 15,309 2,957,301,500 952
20 Sep 2023 0 1,970 1,950 1,955 13,202 2,584,500,500 1,407
21 Sep 2023 0 1,965 1,935 1,945 9,601 1,867,549,000 813
22 Sep 2023 0 1,955 1,920 1,950 13,332 2,580,923,500 741
25 Sep 2023 0 1,950 1,925 1,935 14,273 2,765,095,000 1,074
27 Sep 2023 0 2,030 1,905 2,020 60,268 11,907,060,000 2,235
29 Sep 2023 0 2,150 2,020 2,100 81,136 16,929,269,000 2,999
02 Oct 2023 0 2,160 2,050 2,080 32,031 6,697,741,000 2,426
03 Oct 2023 0 2,130 2,050 2,080 37,382 7,784,406,000 2,674
04 Oct 2023 0 2,090 1,990 2,060 47,870 9,734,295,500 1,962
05 Oct 2023 0 2,070 2,030 2,050 17,326 3,549,366,000 780
09 Oct 2023 0 2,140 2,050 2,120 35,610 7,522,893,000 2,147
10 Oct 2023 0 2,140 2,070 2,110 23,453 4,928,892,000 1,891
11 Oct 2023 0 2,120 2,050 2,060 26,231 5,450,990,000 1,041
12 Oct 2023 0 2,120 2,070 2,100 20,444 4,278,417,000 899
13 Oct 2023 0 2,120 2,080 2,100 15,486 3,256,644,000 591
16 Oct 2023 0 2,120 2,060 2,080 12,825 2,673,213,000 732
17 Oct 2023 0 2,130 2,070 2,110 20,825 4,379,274,000 680
18 Oct 2023 0 2,260 2,100 2,260 95,782 21,204,100,000 2,619
19 Oct 2023 0 2,260 2,150 2,160 32,499 7,070,354,000 1,531
20 Oct 2023 0 2,160 2,060 2,060 38,434 8,055,482,000 1,813
23 Oct 2023 0 2,060 1,920 1,935 72,734 14,261,373,000 2,755
24 Oct 2023 0 2,000 1,935 2,000 17,894 3,522,051,000 1,004
25 Oct 2023 0 2,080 2,000 2,070 17,789 3,639,351,000 1,521
26 Oct 2023 0 2,080 1,995 2,030 11,458 2,315,831,000 1,082
27 Oct 2023 0 2,040 1,935 1,955 46,084 9,060,966,000 2,385
30 Oct 2023 0 1,975 1,930 1,945 30,096 5,861,190,500 1,391
31 Oct 2023 0 2,020 1,945 1,980 27,278 5,414,063,500 2,538
01 Nov 2023 0 1,990 1,935 1,945 19,192 3,744,534,500 1,588
02 Nov 2023 0 1,975 1,865 1,910 69,068 13,161,672,000 3,215
03 Nov 2023 0 1,925 1,870 1,870 48,874 9,197,375,000 2,130
06 Nov 2023 0 1,890 1,855 1,860 23,676 4,418,717,500 1,168
07 Nov 2023 0 1,875 1,830 1,855 30,163 5,579,074,000 1,394
08 Nov 2023 0 1,915 1,850 1,885 30,524 5,775,493,500 1,229
09 Nov 2023 0 1,920 1,885 1,920 17,847 3,409,167,000 921
10 Nov 2023 0 1,920 1,860 1,900 17,379 3,280,589,000 882
13 Nov 2023 0 1,905 1,890 1,900 12,264 2,328,201,000 382
14 Nov 2023 0 1,900 1,850 1,850 19,712 3,678,352,000 1,108
15 Nov 2023 0 1,915 1,850 1,895 24,903 4,727,996,500 953
16 Nov 2023 0 1,920 1,885 1,890 22,191 4,215,583,500 906
17 Nov 2023 0 1,985 1,885 1,920 43,628 8,445,591,500 2,404
20 Nov 2023 0 1,945 1,895 1,920 11,820 2,271,414,500 840
21 Nov 2023 0 1,925 1,895 1,895 11,123 2,122,109,000 911
22 Nov 2023 0 1,910 1,880 1,895 12,434 2,360,305,500 596
23 Nov 2023 0 1,930 1,880 1,910 5,652 1,075,150,500 374
24 Nov 2023 0 1,930 1,890 1,920 16,192 3,096,164,500 956
27 Nov 2023 0 1,920 1,870 1,880 23,249 4,392,661,500 1,074
28 Nov 2023 0 1,905 1,880 1,890 5,892 1,113,303,000 434
29 Nov 2023 0 1,905 1,885 1,890 9,843 1,860,991,500 592
30 Nov 2023 0 1,910 1,880 1,895 21,572 4,093,937,500 611
01 Dec 2023 0 1,950 1,895 1,925 44,073 8,500,671,500 923
04 Dec 2023 0 1,925 1,810 1,855 60,883 11,308,465,000 2,961
05 Dec 2023 0 1,910 1,855 1,890 18,269 3,458,759,000 1,044
06 Dec 2023 0 1,900 1,885 1,895 12,326 2,332,688,000 705
07 Dec 2023 0 1,905 1,860 1,875 16,043 3,007,632,000 900
08 Dec 2023 0 1,895 1,855 1,855 10,948 2,048,423,000 838
11 Dec 2023 0 1,860 1,805 1,805 20,050 3,667,972,000 1,107
12 Dec 2023 0 1,810 1,730 1,745 51,309 9,007,781,500 1,763
13 Dec 2023 0 1,790 1,740 1,745 15,710 2,752,666,000 919
14 Dec 2023 0 1,805 1,750 1,800 15,889 2,834,466,500 813
15 Dec 2023 0 1,825 1,775 1,815 13,902 2,503,250,000 680
18 Dec 2023 0 1,820 1,755 1,780 8,737 1,548,490,500 753
19 Dec 2023 0 1,805 1,770 1,800 11,053 1,980,849,500 348
20 Dec 2023 0 1,820 1,785 1,785 4,435 797,941,500 351
21 Dec 2023 0 1,800 1,780 1,785 4,674 835,796,000 438
22 Dec 2023 0 1,820 1,785 1,790 6,067 1,092,057,000 466
27 Dec 2023 0 1,835 1,785 1,815 10,641 1,925,184,000 601
28 Dec 2023 0 1,825 1,790 1,815 10,944 1,984,893,500 554
29 Dec 2023 0 1,820 1,780 1,790 8,962 1,609,360,500 438
02 Jan 2024 0 1,835 1,790 1,820 7,565 1,376,025,000 432
03 Jan 2024 0 1,825 1,770 1,785 18,481 3,307,721,000 1,202
04 Jan 2024 0 1,805 1,790 1,790 10,523 1,893,400,500 492
05 Jan 2024 0 1,810 1,780 1,800 10,431 1,870,493,500 478
08 Jan 2024 0 1,810 1,760 1,770 25,397 4,502,982,000 1,371
09 Jan 2024 0 1,785 1,750 1,755 20,213 3,563,483,500 983
10 Jan 2024 0 1,775 1,755 1,765 8,573 1,510,035,000 421
11 Jan 2024 0 1,860 1,755 1,825 64,427 11,727,308,000 2,248
12 Jan 2024 0 1,845 1,805 1,825 30,585 5,591,281,500 1,540
15 Jan 2024 0 1,835 1,790 1,810 8,575 1,551,016,000 678
16 Jan 2024 0 1,825 1,795 1,805 42,501 7,667,507,000 1,026
17 Jan 2024 0 1,825 1,795 1,810 30,040 5,438,173,000 801
18 Jan 2024 0 1,855 1,810 1,835 31,680 5,804,719,000 1,031
19 Jan 2024 0 1,870 1,830 1,860 47,319 8,793,545,500 1,571
22 Jan 2024 0 1,880 1,710 1,715 187,713 33,025,630,000 4,162
23 Jan 2024 0 1,750 1,685 1,695 157,963 27,012,187,500 2,765
24 Jan 2024 0 1,705 1,635 1,675 95,554 15,867,182,000 2,110
25 Jan 2024 0 1,690 1,635 1,645 44,791 7,454,227,000 1,265
26 Jan 2024 0 1,660 1,640 1,650 24,364 4,018,656,000 616
29 Jan 2024 0 1,675 1,645 1,660 72,695 12,057,925,000 1,258
30 Jan 2024 0 1,680 1,640 1,645 33,339 5,509,304,000 912
31 Jan 2024 0 1,715 1,640 1,700 67,009 11,211,449,000 1,600
01 Feb 2024 0 1,700 1,665 1,670 19,738 3,311,552,500 791
02 Feb 2024 0 1,760 1,670 1,735 51,202 8,816,417,000 1,439
05 Feb 2024 0 1,755 1,700 1,700 15,660 2,694,237,000 969
06 Feb 2024 0 1,735 1,675 1,725 16,748 2,862,777,000 761
07 Feb 2024 0 1,735 1,705 1,725 24,465 4,217,017,500 911
12 Feb 2024 0 1,790 1,710 1,780 41,797 7,368,828,500 1,091
13 Feb 2024 0 1,800 1,750 1,780 19,782 3,512,449,500 792
15 Feb 2024 0 1,820 1,780 1,805 40,655 7,332,462,000 916
16 Feb 2024 0 1,820 1,760 1,765 22,503 4,010,686,500 1,056
19 Feb 2024 0 1,790 1,745 1,750 23,226 4,080,355,000 607
20 Feb 2024 0 1,790 1,745 1,750 13,201 2,324,388,000 445
21 Feb 2024 0 1,780 1,750 1,780 9,795 1,734,308,000 436
22 Feb 2024 0 1,810 1,765 1,780 13,030 2,328,745,000 457
23 Feb 2024 0 1,815 1,770 1,805 14,049 2,517,018,000 574
26 Feb 2024 0 1,805 1,780 1,790 12,716 2,276,309,500 787
27 Feb 2024 0 1,790 1,745 1,750 31,447 5,532,064,500 923
28 Feb 2024 0 1,795 1,750 1,775 12,487 2,222,466,000 551
29 Feb 2024 0 1,780 1,750 1,750 10,868 1,908,635,500 871
01 Mar 2024 0 1,765 1,695 1,715 24,841 4,280,322,000 1,320
04 Mar 2024 0 1,755 1,715 1,745 12,211 2,129,437,500 603
05 Mar 2024 0 1,750 1,710 1,750 13,558 2,349,396,500 481
06 Mar 2024 0 1,755 1,720 1,750 16,558 2,883,687,000 563
07 Mar 2024 0 1,775 1,750 1,760 10,189 1,796,135,000 326
08 Mar 2024 0 1,780 1,740 1,755 6,550 1,153,569,000 301
13 Mar 2024 0 1,765 1,705 1,750 24,820 4,307,253,000 868
14 Mar 2024 0 1,755 1,730 1,755 8,547 1,486,561,500 520
15 Mar 2024 0 1,760 1,735 1,740 7,317 1,278,961,500 341
18 Mar 2024 0 1,755 1,705 1,710 36,267 6,234,162,500 743
19 Mar 2024 0 1,730 1,700 1,730 27,648 4,730,070,500 722
20 Mar 2024 0 1,750 1,730 1,740 11,594 2,013,854,500 514
21 Mar 2024 0 1,750 1,725 1,745 8,819 1,535,084,500 727
22 Mar 2024 0 1,765 1,740 1,760 8,850 1,553,463,500 435
25 Mar 2024 0 1,785 1,760 1,785 8,360 1,484,729,500 465
26 Mar 2024 0 1,790 1,750 1,770 15,620 2,753,122,500 1,004
27 Mar 2024 0 1,790 1,760 1,760 22,130 3,921,787,500 1,499
28 Mar 2024 0 1,770 1,740 1,750 8,311 1,461,567,500 573

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 BIRD : 72 IDR) 05 Jul 2023 07 Jul 2023 21 Jul 2023 Active
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