Price History - BIRD

Kembali ke Company
Ticker: BIRD
Company: PT Blue Bird Tbk
Date Open High Low Close Volume Value
01-Nov-2023 1,990.00 1,990.00 1,935.00 1,945.00 1,919,200 0
31-Oct-2023 1,945.00 2,020.00 1,945.00 1,980.00 2,727,800 0
30-Oct-2023 1,955.00 1,975.00 1,930.00 1,945.00 3,009,600 0
27-Oct-2023 2,020.00 2,040.00 1,935.00 1,955.00 4,608,400 0
26-Oct-2023 2,070.00 2,080.00 1,995.00 2,030.00 1,145,800 0
25-Oct-2023 2,030.00 2,080.00 2,000.00 2,070.00 1,778,900 0
24-Oct-2023 1,935.00 2,000.00 1,935.00 2,000.00 1,789,400 0
23-Oct-2023 2,060.00 2,060.00 1,920.00 1,935.00 7,273,400 0
20-Oct-2023 2,160.00 2,160.00 2,060.00 2,060.00 3,843,400 0
19-Oct-2023 2,260.00 2,260.00 2,150.00 2,160.00 3,249,900 0
18-Oct-2023 2,120.00 2,260.00 2,100.00 2,260.00 9,578,200 0
17-Oct-2023 2,080.00 2,130.00 2,070.00 2,110.00 2,082,500 0
16-Oct-2023 2,120.00 2,120.00 2,060.00 2,080.00 1,282,500 0
13-Oct-2023 2,100.00 2,120.00 2,080.00 2,100.00 1,548,600 0
12-Oct-2023 2,070.00 2,120.00 2,070.00 2,100.00 2,044,400 0
11-Oct-2023 2,120.00 2,120.00 2,050.00 2,060.00 2,623,100 0
10-Oct-2023 2,120.00 2,140.00 2,070.00 2,110.00 2,345,300 0
09-Oct-2023 2,070.00 2,140.00 2,050.00 2,120.00 3,561,000 0
06-Oct-2023 2,080.00 2,090.00 2,000.00 2,070.00 3,309,400 0
05-Oct-2023 2,060.00 2,070.00 2,030.00 2,050.00 1,732,600 0
04-Oct-2023 2,080.00 2,090.00 1,990.00 2,060.00 4,787,000 0
03-Oct-2023 2,080.00 2,130.00 2,050.00 2,080.00 3,666,000 0
02-Oct-2023 2,100.00 2,160.00 2,050.00 2,080.00 3,203,100 0
29-Sep-2023 2,020.00 2,150.00 2,020.00 2,100.00 8,047,000 0
27-Sep-2023 1,950.00 2,030.00 1,905.00 2,020.00 6,026,800 0
26-Sep-2023 1,935.00 1,960.00 1,920.00 1,935.00 1,612,000 0
25-Sep-2023 1,950.00 1,950.00 1,925.00 1,935.00 1,407,500 0
22-Sep-2023 1,935.00 1,955.00 1,920.00 1,950.00 1,333,200 0
21-Sep-2023 1,955.00 1,965.00 1,935.00 1,945.00 960,100 0
20-Sep-2023 1,950.00 1,970.00 1,950.00 1,955.00 1,320,200 0
19-Sep-2023 1,920.00 1,965.00 1,910.00 1,945.00 1,530,900 0
18-Sep-2023 1,990.00 2,000.00 1,910.00 1,920.00 5,479,600 0
15-Sep-2023 1,975.00 2,040.00 1,945.00 1,990.00 4,441,800 0
14-Sep-2023 1,930.00 1,965.00 1,900.00 1,960.00 2,550,600 0
13-Sep-2023 1,960.00 1,970.00 1,920.00 1,930.00 2,975,100 0
12-Sep-2023 1,945.00 1,980.00 1,940.00 1,950.00 3,388,900 0
11-Sep-2023 1,925.00 1,980.00 1,900.00 1,940.00 6,077,400 0
08-Sep-2023 2,000.00 2,000.00 1,920.00 1,920.00 6,729,600 0
07-Sep-2023 2,130.00 2,130.00 1,990.00 2,000.00 13,315,100 0
06-Sep-2023 2,180.00 2,180.00 2,120.00 2,130.00 3,735,500 0
05-Sep-2023 2,150.00 2,180.00 2,130.00 2,180.00 1,681,200 0
04-Sep-2023 2,200.00 2,230.00 2,150.00 2,150.00 3,190,400 0
01-Sep-2023 2,180.00 2,250.00 2,170.00 2,200.00 4,722,400 0
31-Aug-2023 2,190.00 2,210.00 2,160.00 2,180.00 2,270,800 0
30-Aug-2023 2,230.00 2,230.00 2,160.00 2,170.00 4,741,200 0
29-Aug-2023 2,170.00 2,210.00 2,150.00 2,200.00 3,605,800 0
28-Aug-2023 2,280.00 2,280.00 2,120.00 2,170.00 9,331,800 0
25-Aug-2023 2,280.00 2,290.00 2,250.00 2,260.00 1,899,700 0
24-Aug-2023 2,290.00 2,310.00 2,230.00 2,260.00 3,843,600 0
23-Aug-2023 2,260.00 2,290.00 2,260.00 2,280.00 2,719,800 0
22-Aug-2023 2,230.00 2,270.00 2,200.00 2,250.00 3,271,500 0
21-Aug-2023 2,270.00 2,280.00 2,200.00 2,230.00 4,852,300 0
18-Aug-2023 2,310.00 2,310.00 2,260.00 2,270.00 2,669,600 0
16-Aug-2023 2,350.00 2,350.00 2,270.00 2,310.00 4,428,800 0
15-Aug-2023 2,360.00 2,380.00 2,310.00 2,350.00 3,274,100 0
14-Aug-2023 2,330.00 2,370.00 2,270.00 2,370.00 3,876,400 0
11-Aug-2023 2,330.00 2,360.00 2,300.00 2,330.00 1,724,100 0
10-Aug-2023 2,320.00 2,350.00 2,240.00 2,330.00 7,223,600 0
09-Aug-2023 2,370.00 2,430.00 2,270.00 2,320.00 8,706,600 0
08-Aug-2023 2,360.00 2,390.00 2,340.00 2,370.00 3,278,800 0
07-Aug-2023 2,300.00 2,370.00 2,270.00 2,350.00 5,329,100 0
04-Aug-2023 2,240.00 2,330.00 2,240.00 2,300.00 3,707,400 0
03-Aug-2023 2,220.00 2,280.00 2,220.00 2,240.00 3,309,200 0
02-Aug-2023 2,170.00 2,240.00 2,150.00 2,220.00 4,347,000 0
01-Aug-2023 2,310.00 2,380.00 2,110.00 2,170.00 14,119,600 0
31-Jul-2023 2,260.00 2,310.00 2,250.00 2,250.00 3,604,800 0
28-Jul-2023 2,320.00 2,330.00 2,240.00 2,260.00 3,516,100 0
27-Jul-2023 2,320.00 2,380.00 2,290.00 2,320.00 3,507,600 0
26-Jul-2023 2,370.00 2,370.00 2,300.00 2,320.00 2,392,200 0
25-Jul-2023 2,340.00 2,370.00 2,300.00 2,310.00 2,139,800 0
24-Jul-2023 2,420.00 2,420.00 2,300.00 2,330.00 6,210,100 0
21-Jul-2023 2,210.00 2,400.00 2,200.00 2,400.00 7,805,200 0
20-Jul-2023 2,210.00 2,250.00 2,180.00 2,220.00 1,746,900 0
18-Jul-2023 2,180.00 2,220.00 2,170.00 2,200.00 1,792,800 0
17-Jul-2023 2,210.00 2,260.00 2,170.00 2,180.00 4,174,200 0
14-Jul-2023 2,200.00 2,230.00 2,160.00 2,210.00 3,114,500 0
13-Jul-2023 2,240.00 2,240.00 2,140.00 2,200.00 5,439,300 0
12-Jul-2023 2,250.00 2,270.00 2,220.00 2,240.00 3,021,300 0
11-Jul-2023 2,170.00 2,250.00 2,150.00 2,250.00 4,890,300 0
10-Jul-2023 2,160.00 2,200.00 2,110.00 2,160.00 5,353,600 0
07-Jul-2023 2,280.00 2,280.00 2,150.00 2,160.00 5,652,500 0
06-Jul-2023 2,220.00 2,360.00 2,180.00 2,280.00 6,694,600 0
05-Jul-2023 2,270.00 2,280.00 2,200.00 2,250.00 8,456,300 0
04-Jul-2023 2,200.00 2,330.00 2,170.00 2,270.00 11,506,900 0
03-Jul-2023 2,160.00 2,210.00 2,150.00 2,200.00 4,219,700 0
27-Jun-2023 2,100.00 2,260.00 2,100.00 2,150.00 14,803,800 0
26-Jun-2023 2,070.00 2,130.00 2,060.00 2,090.00 2,081,300 0
23-Jun-2023 2,110.00 2,140.00 2,060.00 2,060.00 2,737,200 0
22-Jun-2023 2,140.00 2,180.00 2,090.00 2,110.00 4,515,200 0
21-Jun-2023 2,060.00 2,170.00 2,060.00 2,140.00 7,714,000 0
20-Jun-2023 2,090.00 2,110.00 2,050.00 2,060.00 2,481,200 0
19-Jun-2023 2,050.00 2,130.00 2,050.00 2,070.00 5,700,100 0
16-Jun-2023 2,010.00 2,090.00 2,000.00 2,040.00 6,755,600 0
15-Jun-2023 2,140.00 2,150.00 2,020.00 2,040.00 4,529,900 0
14-Jun-2023 2,150.00 2,180.00 2,050.00 2,140.00 5,596,200 0
13-Jun-2023 2,150.00 2,200.00 2,110.00 2,130.00 6,955,300 0
12-Jun-2023 2,100.00 2,190.00 2,090.00 2,150.00 8,880,800 0
09-Jun-2023 2,000.00 2,170.00 2,000.00 2,090.00 5,323,400 0
08-Jun-2023 1,980.00 2,120.00 1,980.00 2,060.00 14,486,400 0
07-Jun-2023 1,900.00 1,980.00 1,885.00 1,980.00 6,560,800 0