Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,300.78 -1,368.89 (-2.12%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
PT Blue Bird Tbk (BIRD.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:13PM WIB
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 1,570.00 | 1,595.00 | 1,570.00 | 1,570.00 | 1,570.00 | 1,358,800 |
| 25 Apr 2024 | 1,610.00 | 1,615.00 | 1,560.00 | 1,570.00 | 1,570.00 | 4,343,300 |
| 24 Apr 2024 | 1,595.00 | 1,615.00 | 1,595.00 | 1,610.00 | 1,610.00 | 941,000 |
| 23 Apr 2024 | 1,605.00 | 1,625.00 | 1,585.00 | 1,585.00 | 1,585.00 | 1,887,500 |
| 22 Apr 2024 | 1,605.00 | 1,615.00 | 1,550.00 | 1,600.00 | 1,600.00 | 3,994,500 |
| 19 Apr 2024 | 1,645.00 | 1,690.00 | 1,590.00 | 1,600.00 | 1,600.00 | 3,974,900 |
| 18 Apr 2024 | 1,660.00 | 1,665.00 | 1,640.00 | 1,645.00 | 1,645.00 | 2,108,000 |
| 17 Apr 2024 | 1,665.00 | 1,675.00 | 1,645.00 | 1,660.00 | 1,660.00 | 2,968,700 |
| 16 Apr 2024 | 1,760.00 | 1,765.00 | 1,650.00 | 1,665.00 | 1,665.00 | 6,902,700 |
| 05 Apr 2024 | 1,785.00 | 1,785.00 | 1,745.00 | 1,760.00 | 1,760.00 | 2,876,200 |
| 04 Apr 2024 | 1,775.00 | 1,820.00 | 1,760.00 | 1,775.00 | 1,775.00 | 3,601,300 |
| 03 Apr 2024 | 1,775.00 | 1,785.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,088,600 |
| 02 Apr 2024 | 1,755.00 | 1,780.00 | 1,735.00 | 1,775.00 | 1,775.00 | 2,723,700 |
| 01 Apr 2024 | 1,730.00 | 1,770.00 | 1,710.00 | 1,750.00 | 1,750.00 | 3,132,500 |
| 28 Mar 2024 | 1,760.00 | 1,770.00 | 1,740.00 | 1,750.00 | 1,750.00 | 831,100 |
| 27 Mar 2024 | 1,780.00 | 1,790.00 | 1,760.00 | 1,760.00 | 1,760.00 | 2,213,000 |
| 26 Mar 2024 | 1,790.00 | 1,790.00 | 1,750.00 | 1,770.00 | 1,770.00 | 1,562,000 |
| 25 Mar 2024 | 1,785.00 | 1,785.00 | 1,760.00 | 1,785.00 | 1,785.00 | 836,000 |
| 22 Mar 2024 | 1,745.00 | 1,765.00 | 1,740.00 | 1,760.00 | 1,760.00 | 884,600 |
| 21 Mar 2024 | 1,740.00 | 1,750.00 | 1,725.00 | 1,745.00 | 1,745.00 | 881,900 |
| 20 Mar 2024 | 1,730.00 | 1,750.00 | 1,730.00 | 1,740.00 | 1,740.00 | 1,159,400 |
| 19 Mar 2024 | 1,715.00 | 1,730.00 | 1,700.00 | 1,730.00 | 1,730.00 | 2,764,800 |
| 18 Mar 2024 | 1,740.00 | 1,755.00 | 1,705.00 | 1,710.00 | 1,710.00 | 3,626,700 |
| 15 Mar 2024 | 1,755.00 | 1,760.00 | 1,735.00 | 1,740.00 | 1,740.00 | 731,700 |
| 14 Mar 2024 | 1,750.00 | 1,755.00 | 1,730.00 | 1,755.00 | 1,755.00 | 854,700 |
| 13 Mar 2024 | 1,755.00 | 1,765.00 | 1,705.00 | 1,750.00 | 1,750.00 | 2,482,000 |
| 08 Mar 2024 | 1,770.00 | 1,780.00 | 1,740.00 | 1,755.00 | 1,755.00 | 655,000 |
| 07 Mar 2024 | 1,760.00 | 1,775.00 | 1,750.00 | 1,760.00 | 1,760.00 | 1,018,900 |
| 06 Mar 2024 | 1,750.00 | 1,755.00 | 1,720.00 | 1,750.00 | 1,750.00 | 1,655,800 |
| 05 Mar 2024 | 1,745.00 | 1,750.00 | 1,710.00 | 1,750.00 | 1,750.00 | 1,355,800 |
| 04 Mar 2024 | 1,715.00 | 1,755.00 | 1,715.00 | 1,745.00 | 1,745.00 | 1,221,100 |
| 01 Mar 2024 | 1,750.00 | 1,765.00 | 1,695.00 | 1,715.00 | 1,715.00 | 2,484,100 |
| 29 Feb 2024 | 1,775.00 | 1,780.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,080,500 |
| 28 Feb 2024 | 1,760.00 | 1,795.00 | 1,750.00 | 1,775.00 | 1,775.00 | 1,248,700 |
| 27 Feb 2024 | 1,790.00 | 1,790.00 | 1,745.00 | 1,750.00 | 1,750.00 | 3,144,700 |
| 26 Feb 2024 | 1,795.00 | 1,805.00 | 1,780.00 | 1,790.00 | 1,790.00 | 1,271,600 |
| 23 Feb 2024 | 1,785.00 | 1,815.00 | 1,770.00 | 1,805.00 | 1,805.00 | 1,404,900 |
| 22 Feb 2024 | 1,780.00 | 1,810.00 | 1,765.00 | 1,780.00 | 1,780.00 | 1,303,000 |
| 21 Feb 2024 | 1,765.00 | 1,780.00 | 1,755.00 | 1,780.00 | 1,780.00 | 961,900 |
| 20 Feb 2024 | 1,750.00 | 1,790.00 | 1,745.00 | 1,750.00 | 1,750.00 | 1,320,100 |
| 19 Feb 2024 | 1,755.00 | 1,790.00 | 1,745.00 | 1,750.00 | 1,750.00 | 2,322,600 |
| 16 Feb 2024 | 1,805.00 | 1,820.00 | 1,760.00 | 1,765.00 | 1,765.00 | 2,250,300 |
| 15 Feb 2024 | 1,785.00 | 1,820.00 | 1,780.00 | 1,805.00 | 1,805.00 | 4,065,500 |
| 13 Feb 2024 | 1,800.00 | 1,800.00 | 1,750.00 | 1,780.00 | 1,780.00 | 1,978,200 |
| 12 Feb 2024 | 1,725.00 | 1,790.00 | 1,710.00 | 1,780.00 | 1,780.00 | 4,179,700 |
| 07 Feb 2024 | 1,730.00 | 1,735.00 | 1,705.00 | 1,725.00 | 1,725.00 | 2,400,100 |
| 06 Feb 2024 | 1,715.00 | 1,735.00 | 1,675.00 | 1,725.00 | 1,725.00 | 1,674,800 |
| 05 Feb 2024 | 1,740.00 | 1,755.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,566,000 |
| 02 Feb 2024 | 1,670.00 | 1,760.00 | 1,670.00 | 1,735.00 | 1,735.00 | 5,120,200 |
| 01 Feb 2024 | 1,700.00 | 1,700.00 | 1,665.00 | 1,670.00 | 1,670.00 | 1,973,800 |
| 31 Jan 2024 | 1,655.00 | 1,715.00 | 1,640.00 | 1,700.00 | 1,700.00 | 6,700,900 |
| 30 Jan 2024 | 1,660.00 | 1,680.00 | 1,640.00 | 1,645.00 | 1,645.00 | 3,333,800 |
| 29 Jan 2024 | 1,645.00 | 1,675.00 | 1,645.00 | 1,660.00 | 1,660.00 | 7,269,500 |
| 26 Jan 2024 | 1,645.00 | 1,660.00 | 1,640.00 | 1,650.00 | 1,650.00 | 2,436,400 |
| 25 Jan 2024 | 1,680.00 | 1,690.00 | 1,635.00 | 1,645.00 | 1,645.00 | 4,479,100 |
| 24 Jan 2024 | 1,700.00 | 1,705.00 | 1,635.00 | 1,675.00 | 1,675.00 | 9,555,400 |
| 23 Jan 2024 | 1,720.00 | 1,750.00 | 1,685.00 | 1,695.00 | 1,695.00 | 15,796,300 |
| 22 Jan 2024 | 1,870.00 | 1,880.00 | 1,710.00 | 1,715.00 | 1,715.00 | 18,771,300 |
| 19 Jan 2024 | 1,835.00 | 1,870.00 | 1,830.00 | 1,860.00 | 1,860.00 | 4,731,900 |
| 18 Jan 2024 | 1,810.00 | 1,855.00 | 1,810.00 | 1,835.00 | 1,835.00 | 3,168,000 |
| 17 Jan 2024 | 1,805.00 | 1,825.00 | 1,795.00 | 1,810.00 | 1,810.00 | 3,004,000 |
| 16 Jan 2024 | 1,810.00 | 1,825.00 | 1,795.00 | 1,805.00 | 1,805.00 | 4,250,100 |
| 15 Jan 2024 | 1,825.00 | 1,835.00 | 1,790.00 | 1,810.00 | 1,810.00 | 848,600 |
| 12 Jan 2024 | 1,840.00 | 1,845.00 | 1,805.00 | 1,825.00 | 1,825.00 | 3,058,500 |
| 11 Jan 2024 | 1,755.00 | 1,860.00 | 1,755.00 | 1,825.00 | 1,825.00 | 6,442,700 |
| 10 Jan 2024 | 1,755.00 | 1,775.00 | 1,755.00 | 1,765.00 | 1,765.00 | 857,300 |
| 09 Jan 2024 | 1,765.00 | 1,785.00 | 1,750.00 | 1,755.00 | 1,755.00 | 2,021,300 |
| 08 Jan 2024 | 1,800.00 | 1,810.00 | 1,760.00 | 1,770.00 | 1,770.00 | 2,539,700 |
| 05 Jan 2024 | 1,800.00 | 1,810.00 | 1,780.00 | 1,800.00 | 1,800.00 | 1,043,100 |
| 04 Jan 2024 | 1,790.00 | 1,805.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,052,300 |
| 03 Jan 2024 | 1,825.00 | 1,825.00 | 1,770.00 | 1,785.00 | 1,785.00 | 1,848,100 |
| 02 Jan 2024 | 1,800.00 | 1,835.00 | 1,790.00 | 1,820.00 | 1,820.00 | 756,500 |
| 29 Dec 2023 | 1,815.00 | 1,820.00 | 1,780.00 | 1,790.00 | 1,790.00 | 896,200 |
| 28 Dec 2023 | 1,815.00 | 1,825.00 | 1,790.00 | 1,815.00 | 1,815.00 | 1,094,400 |
| 27 Dec 2023 | 1,835.00 | 1,835.00 | 1,785.00 | 1,815.00 | 1,815.00 | 1,064,100 |
| 22 Dec 2023 | 1,795.00 | 1,820.00 | 1,785.00 | 1,790.00 | 1,790.00 | 606,700 |
| 21 Dec 2023 | 1,790.00 | 1,800.00 | 1,780.00 | 1,785.00 | 1,785.00 | 467,400 |
| 20 Dec 2023 | 1,800.00 | 1,820.00 | 1,785.00 | 1,785.00 | 1,785.00 | 443,500 |
| 19 Dec 2023 | 1,780.00 | 1,805.00 | 1,770.00 | 1,800.00 | 1,800.00 | 1,105,300 |
| 18 Dec 2023 | 1,800.00 | 1,820.00 | 1,755.00 | 1,780.00 | 1,780.00 | 873,700 |
| 15 Dec 2023 | 1,800.00 | 1,825.00 | 1,775.00 | 1,815.00 | 1,815.00 | 1,390,200 |
| 14 Dec 2023 | 1,750.00 | 1,805.00 | 1,750.00 | 1,800.00 | 1,800.00 | 1,588,900 |
| 13 Dec 2023 | 1,745.00 | 1,790.00 | 1,740.00 | 1,745.00 | 1,745.00 | 1,571,000 |
| 12 Dec 2023 | 1,810.00 | 1,810.00 | 1,730.00 | 1,745.00 | 1,745.00 | 5,130,900 |
| 11 Dec 2023 | 1,855.00 | 1,860.00 | 1,805.00 | 1,805.00 | 1,805.00 | 2,005,000 |
| 08 Dec 2023 | 1,870.00 | 1,895.00 | 1,855.00 | 1,855.00 | 1,855.00 | 1,094,800 |
| 07 Dec 2023 | 1,900.00 | 1,905.00 | 1,860.00 | 1,875.00 | 1,875.00 | 1,604,300 |
| 06 Dec 2023 | 1,890.00 | 1,900.00 | 1,885.00 | 1,895.00 | 1,895.00 | 1,232,600 |
| 05 Dec 2023 | 1,855.00 | 1,910.00 | 1,855.00 | 1,890.00 | 1,890.00 | 1,826,900 |
| 04 Dec 2023 | 1,925.00 | 1,925.00 | 1,810.00 | 1,855.00 | 1,855.00 | 6,084,600 |
| 01 Dec 2023 | 1,895.00 | 1,950.00 | 1,895.00 | 1,925.00 | 1,925.00 | 4,407,300 |
| 30 Nov 2023 | 1,885.00 | 1,910.00 | 1,880.00 | 1,895.00 | 1,895.00 | 2,157,200 |
| 29 Nov 2023 | 1,890.00 | 1,905.00 | 1,885.00 | 1,890.00 | 1,890.00 | 984,300 |
| 28 Nov 2023 | 1,890.00 | 1,905.00 | 1,880.00 | 1,890.00 | 1,890.00 | 589,200 |
| 27 Nov 2023 | 1,920.00 | 1,920.00 | 1,870.00 | 1,880.00 | 1,880.00 | 2,324,900 |
| 24 Nov 2023 | 1,910.00 | 1,930.00 | 1,890.00 | 1,920.00 | 1,920.00 | 1,619,200 |
| 23 Nov 2023 | 1,905.00 | 1,930.00 | 1,880.00 | 1,910.00 | 1,910.00 | 565,200 |
| 22 Nov 2023 | 1,900.00 | 1,910.00 | 1,880.00 | 1,895.00 | 1,895.00 | 1,243,400 |
| 21 Nov 2023 | 1,910.00 | 1,925.00 | 1,895.00 | 1,895.00 | 1,895.00 | 1,112,300 |
| 20 Nov 2023 | 1,920.00 | 1,945.00 | 1,895.00 | 1,920.00 | 1,920.00 | 1,181,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.