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 18 Oct 2019
38.37% Scripless = 959,960,000.000
Local Percentage
29.58%
Foreign Percentage
8.79%

Graph

Price History

Date Open High Low Close Volume Value Freq
23 Oct 2018 0 2,840 2,730 2,730 1,012 281,345,000 83
24 Oct 2018 0 2,770 2,710 2,760 1,742 477,496,000 112
25 Oct 2018 0 2,790 2,740 2,790 3,973 1,103,145,000 113
26 Oct 2018 0 2,810 2,760 2,760 2,590 718,610,000 89
29 Oct 2018 0 2,870 2,760 2,830 13,010 3,681,381,000 470
30 Oct 2018 0 2,850 2,790 2,840 1,686 476,636,000 118
31 Oct 2018 0 2,850 2,830 2,850 376 107,059,000 37
01 Nov 2018 0 2,870 2,830 2,850 3,289 937,202,000 140
05 Nov 2018 0 2,900 2,740 2,800 1,701 475,821,000 143
07 Nov 2018 0 2,860 2,810 2,850 855 243,246,000 39
08 Nov 2018 0 2,870 2,790 2,820 13,827 3,906,531,000 473
09 Nov 2018 0 2,820 2,780 2,790 2,214 617,692,000 88
12 Nov 2018 0 2,790 2,710 2,740 1,175 322,358,000 95
13 Nov 2018 0 2,740 2,680 2,700 779 210,302,000 104
14 Nov 2018 0 2,710 2,640 2,710 722 193,390,000 56
15 Nov 2018 0 2,710 2,620 2,700 1,568 421,450,000 93
16 Nov 2018 0 2,760 2,700 2,750 1,753 479,057,000 113
19 Nov 2018 0 2,770 2,710 2,710 475 129,851,000 71
21 Nov 2018 0 2,730 2,700 2,700 2,011 543,524,000 56
23 Nov 2018 0 2,740 2,710 2,730 212 57,776,000 47
26 Nov 2018 0 2,730 2,680 2,730 2,528 687,688,000 88
29 Nov 2018 0 2,720 2,680 2,700 1,214 327,362,000 65
30 Nov 2018 0 2,720 2,670 2,720 1,743 468,323,000 62
04 Dec 2018 0 2,700 2,650 2,690 1,696 454,523,000 52
05 Dec 2018 0 2,700 2,670 2,680 222 59,534,000 48
06 Dec 2018 0 2,690 2,660 2,670 542 145,133,000 41
07 Dec 2018 0 2,690 2,660 2,690 2,217 594,082,000 145
11 Dec 2018 0 2,720 2,670 2,710 1,175 316,771,000 113
12 Dec 2018 0 2,720 2,690 2,700 169 45,756,000 43
14 Dec 2018 0 2,710 2,680 2,700 12,624 3,408,392,000 478
17 Dec 2018 0 2,780 2,660 2,700 64,020 17,288,482,000 194
18 Dec 2018 0 2,720 2,650 2,700 3,948 1,065,677,000 155
19 Dec 2018 0 2,730 2,700 2,730 117 31,704,000 36
21 Dec 2018 0 2,830 2,700 2,830 3,060 847,280,000 156
26 Dec 2018 0 2,950 2,700 2,950 7,096 2,012,321,000 441
27 Dec 2018 0 2,960 2,890 2,900 7,565 2,196,890,000 342
28 Dec 2018 0 2,910 2,860 2,870 4,516 1,300,493,000 155
04 Jan 2019 0 2,910 2,870 2,910 753 218,271,000 116
07 Jan 2019 0 2,910 2,900 2,910 2,195 638,441,000 97
14 Jan 2019 0 2,900 2,870 2,900 70 20,203,000 18
15 Jan 2019 0 2,900 2,870 2,890 170 48,995,000 24
17 Jan 2019 0 2,890 2,830 2,830 1,062 302,121,000 95
18 Jan 2019 0 2,850 2,750 2,780 1,238 346,016,000 211
21 Jan 2019 0 2,790 2,640 2,700 31,363 8,469,688,000 208
22 Jan 2019 0 2,710 2,690 2,690 259 69,911,000 71
24 Jan 2019 0 2,680 2,620 2,650 3,211 851,302,000 148
25 Jan 2019 0 2,660 2,560 2,570 3,414 889,378,000 166
28 Jan 2019 0 2,700 2,570 2,650 1,201 318,630,000 175
29 Jan 2019 0 2,670 2,640 2,650 1,634 433,031,000 68
30 Jan 2019 0 2,650 2,620 2,620 1,340 353,443,000 52
31 Jan 2019 0 2,710 2,620 2,680 1,068 286,016,000 178
01 Feb 2019 0 2,730 2,670 2,670 1,080 290,128,000 102
04 Feb 2019 0 2,720 2,670 2,710 344 92,762,000 66
06 Feb 2019 0 2,890 2,710 2,820 13,336 3,758,262,000 301
07 Feb 2019 0 3,130 2,840 3,000 99,646 30,017,787,000 1,756
08 Feb 2019 0 3,250 3,010 3,200 66,395 21,147,762,000 1,375
11 Feb 2019 0 3,240 3,090 3,160 21,840 6,853,490,000 879
12 Feb 2019 0 3,200 3,000 3,190 20,095 6,272,276,000 851
13 Feb 2019 0 3,200 3,090 3,170 9,134 2,876,779,000 654
14 Feb 2019 0 3,170 3,050 3,120 2,833 874,441,000 201
15 Feb 2019 0 3,130 3,010 3,080 6,323 1,947,046,000 179
18 Feb 2019 0 3,110 3,010 3,030 9,917 3,023,491,000 448
19 Feb 2019 0 3,070 3,010 3,050 4,614 1,403,685,000 298
20 Feb 2019 0 3,060 2,940 2,990 6,353 1,906,057,000 407
21 Feb 2019 0 3,060 3,000 3,030 34,379 10,409,740,000 820
22 Feb 2019 0 3,030 3,010 3,030 6,219 1,877,979,000 161
25 Feb 2019 0 3,030 2,950 2,980 2,949 886,340,000 144
28 Feb 2019 0 3,070 2,930 3,000 14,189 4,260,430,000 339
01 Mar 2019 0 3,030 2,980 3,000 2,384 715,136,000 294
06 Mar 2019 0 3,150 2,960 3,000 14,290 4,327,197,000 629
08 Mar 2019 0 3,030 3,000 3,000 5,569 1,674,946,000 374
11 Mar 2019 0 3,010 2,980 2,980 687 205,446,000 85
13 Mar 2019 0 3,000 2,980 2,990 1,481 443,080,000 79
14 Mar 2019 0 3,000 2,980 2,990 293 87,606,000 17
15 Mar 2019 0 3,000 2,970 2,990 16,909 5,052,634,000 109
18 Mar 2019 0 3,030 2,980 3,030 26,658 7,998,452,000 383
19 Mar 2019 0 3,230 3,000 3,160 52,707 16,332,657,000 778
20 Mar 2019 0 3,300 3,070 3,210 64,219 20,579,149,000 1,265
22 Mar 2019 0 3,470 3,340 3,400 34,222 11,611,663,000 694
26 Mar 2019 0 3,370 3,290 3,370 22,352 7,447,003,000 900
27 Mar 2019 0 3,510 3,320 3,480 18,197 6,255,663,000 437
28 Mar 2019 0 3,530 3,380 3,460 16,979 5,895,027,000 1,100
29 Mar 2019 0 3,550 3,390 3,550 6,755 2,361,167,000 846
01 Apr 2019 0 3,550 3,390 3,390 9,974 3,427,255,000 887
02 Apr 2019 0 3,430 3,320 3,390 18,170 6,092,497,000 563
04 Apr 2019 0 3,460 3,380 3,390 20,197 6,860,106,000 730
05 Apr 2019 0 3,440 3,370 3,390 10,265 3,496,022,000 616
08 Apr 2019 0 3,400 3,350 3,350 1,905 641,013,000 199
09 Apr 2019 0 3,410 3,350 3,350 10,745 3,633,222,000 544
10 Apr 2019 0 3,400 3,350 3,380 445 150,353,000 110
11 Apr 2019 0 3,410 3,330 3,380 2,008 676,893,000 322
15 Apr 2019 0 3,420 3,350 3,360 3,239 1,090,529,000 382
16 Apr 2019 0 3,380 3,350 3,370 1,300 436,475,000 110
18 Apr 2019 0 3,400 3,320 3,350 2,174 729,856,000 150
22 Apr 2019 0 3,370 3,260 3,370 4,970 1,643,741,000 358
23 Apr 2019 0 3,400 3,350 3,350 5,100 1,727,090,000 211
24 Apr 2019 0 3,380 3,290 3,330 2,938 973,489,000 222
25 Apr 2019 0 3,330 3,170 3,250 7,776 2,519,325,000 451
26 Apr 2019 0 3,300 3,230 3,300 3,260 1,064,987,000 330
29 Apr 2019 0 3,310 3,270 3,310 1,573 519,383,000 55
30 Apr 2019 0 3,320 3,230 3,290 3,117 1,020,158,000 556
02 May 2019 0 3,290 3,090 3,240 4,474 1,440,515,000 296
03 May 2019 0 3,240 3,130 3,160 3,499 1,107,449,000 249
06 May 2019 0 3,160 3,040 3,090 1,550 477,528,000 158
07 May 2019 0 3,120 3,040 3,070 2,675 823,978,000 285
08 May 2019 0 3,090 3,070 3,080 255 78,542,000 35
09 May 2019 0 3,080 2,960 3,020 9,412 2,831,092,000 373
10 May 2019 0 3,040 2,990 3,040 1,539 462,259,000 88
13 May 2019 0 3,070 3,000 3,000 25,914 7,830,355,000 492
15 May 2019 0 3,140 3,040 3,110 2,674 830,516,000 183
16 May 2019 0 3,120 2,980 3,100 4,567 1,378,599,000 245
17 May 2019 0 3,100 2,990 3,000 3,522 1,064,509,000 142
20 May 2019 0 3,020 2,980 3,000 3,922 1,176,713,000 227
21 May 2019 0 3,000 2,940 3,000 956 286,048,000 94
22 May 2019 0 3,050 2,960 3,050 1,028 309,741,000 84
23 May 2019 0 3,040 2,950 2,960 3,366 1,001,875,000 252
24 May 2019 0 3,050 2,950 3,050 1,489 445,378,000 78
27 May 2019 0 3,050 2,990 3,000 5,360 1,608,407,000 413
28 May 2019 0 3,050 2,970 2,980 4,778 1,431,880,000 403
29 May 2019 0 3,010 2,930 2,940 8,450 2,511,549,000 535
31 May 2019 0 2,990 2,940 2,990 9,512 2,810,598,000 839
10 Jun 2019 0 2,990 2,900 2,970 8,936 2,642,065,000 675
11 Jun 2019 0 3,000 2,960 2,990 1,861 556,023,000 189
12 Jun 2019 0 3,000 2,960 2,960 2,091 624,328,000 135
14 Jun 2019 0 2,930 2,900 2,900 21,687 6,295,136,000 119
17 Jun 2019 0 2,900 2,850 2,860 2,545 729,792,000 154
18 Jun 2019 0 2,860 2,850 2,860 1,598 456,904,000 115
19 Jun 2019 0 2,860 2,830 2,850 14,134 4,027,857,000 361
20 Jun 2019 0 2,890 2,850 2,870 3,840 1,101,767,000 263
21 Jun 2019 0 2,880 2,800 2,870 4,055 1,153,108,000 138
24 Jun 2019 0 2,880 2,850 2,860 2,727 780,741,000 118
26 Jun 2019 0 2,900 2,820 2,840 2,742 782,706,000 167
27 Jun 2019 0 2,880 2,840 2,840 58,555 16,665,934,000 885
28 Jun 2019 0 2,870 2,830 2,830 8,820 2,513,855,000 553
01 Jul 2019 0 2,880 2,810 2,860 35,633 10,168,241,000 469
03 Jul 2019 0 2,990 2,880 2,980 113,472 33,494,127,000 2,047
04 Jul 2019 0 3,110 2,980 3,080 81,830 25,093,456,000 2,851
05 Jul 2019 0 3,110 2,950 3,020 41,536 12,509,357,000 1,355
08 Jul 2019 0 3,030 2,900 2,950 15,584 4,570,790,000 869
09 Jul 2019 0 2,970 2,880 2,910 8,300 2,412,741,000 351
10 Jul 2019 0 2,980 2,900 2,940 12,537 3,685,629,000 345
11 Jul 2019 0 2,980 2,890 2,940 21,039 6,168,294,000 638
12 Jul 2019 0 2,960 2,900 2,910 8,742 2,549,253,000 306
15 Jul 2019 0 3,000 2,910 2,980 21,689 6,426,300,000 633
16 Jul 2019 0 3,020 2,970 2,980 9,504 2,841,301,000 352
17 Jul 2019 0 3,000 2,820 2,930 14,222 4,114,178,000 616
18 Jul 2019 0 2,930 2,870 2,900 2,049 592,715,000 317
19 Jul 2019 0 2,910 2,870 2,910 2,440 707,030,000 151
22 Jul 2019 0 2,910 2,840 2,850 12,958 3,695,888,000 337
23 Jul 2019 0 2,870 2,830 2,860 1,905 543,943,000 245
24 Jul 2019 0 2,870 2,800 2,810 4,749 1,338,158,000 206
25 Jul 2019 0 2,850 2,800 2,820 10,091 2,845,124,000 407
26 Jul 2019 0 2,820 2,800 2,820 3,896 1,095,349,000 246
29 Jul 2019 0 2,820 2,730 2,770 16,757 4,654,306,000 674
30 Jul 2019 0 2,860 2,740 2,860 4,441 1,235,771,000 214
31 Jul 2019 0 2,860 2,760 2,810 10,285 2,881,311,000 378
01 Aug 2019 0 2,820 2,760 2,800 5,585 1,562,192,000 266
02 Aug 2019 0 2,800 2,730 2,780 6,564 1,808,321,000 297
05 Aug 2019 0 2,790 2,660 2,690 25,258 6,808,655,000 505
06 Aug 2019 0 2,700 2,590 2,680 13,826 3,697,673,000 392
07 Aug 2019 0 2,800 2,660 2,770 31,978 8,849,039,000 637
08 Aug 2019 0 2,840 2,760 2,810 7,383 2,069,497,000 223
09 Aug 2019 0 2,840 2,800 2,800 4,401 1,244,008,000 133
12 Aug 2019 0 2,820 2,790 2,790 4,146 1,160,596,000 139
14 Aug 2019 0 2,800 2,770 2,800 4,724 1,320,312,000 175
15 Aug 2019 0 2,790 2,720 2,790 13,646 3,784,086,000 199
16 Aug 2019 0 2,790 2,760 2,770 2,031 563,720,000 100
19 Aug 2019 0 2,770 2,730 2,730 651 178,868,000 50
21 Aug 2019 0 2,720 2,680 2,700 143,361 38,711,610,000 500
22 Aug 2019 0 2,750 2,700 2,700 71,674 19,366,275,000 278
23 Aug 2019 0 2,720 2,680 2,700 13,952 3,768,973,000 339
26 Aug 2019 0 2,700 2,650 2,660 4,903 1,307,780,000 105
28 Aug 2019 0 2,680 2,650 2,660 5,419 1,440,839,000 211
29 Aug 2019 0 2,680 2,630 2,640 2,418 640,863,000 105
30 Aug 2019 0 2,680 2,640 2,680 353 94,053,000 55
02 Sep 2019 0 2,680 2,560 2,600 4,011 1,044,653,000 356
03 Sep 2019 0 2,600 2,560 2,570 1,018 262,112,000 170
04 Sep 2019 0 2,590 2,560 2,580 3,007 773,862,000 166
05 Sep 2019 0 2,620 2,560 2,600 3,388 879,695,000 422
06 Sep 2019 0 2,710 2,610 2,650 20,557 5,497,951,000 210
09 Sep 2019 0 2,690 2,660 2,680 3,258 872,507,000 201
11 Sep 2019 0 2,690 2,660 2,660 2,326 622,302,000 50
12 Sep 2019 0 2,700 2,660 2,680 3,008 807,493,000 80
13 Sep 2019 0 2,680 2,660 2,670 692 184,844,000 38
16 Sep 2019 0 2,700 2,590 2,640 1,811 483,440,000 119
17 Sep 2019 0 2,660 2,610 2,610 2,245 591,535,000 185
18 Sep 2019 0 2,640 2,610 2,620 359 93,981,000 58
20 Sep 2019 0 2,610 2,560 2,590 702 180,808,000 65
23 Sep 2019 0 2,590 2,570 2,580 1,319 340,412,000 122
24 Sep 2019 0 2,580 2,500 2,520 1,696 429,163,000 143
25 Sep 2019 0 2,550 2,460 2,480 3,689 918,297,000 222
27 Sep 2019 0 2,520 2,480 2,510 2,204 551,080,000 84
30 Sep 2019 0 2,500 2,430 2,440 2,676 655,584,000 137
01 Oct 2019 0 2,440 2,390 2,390 1,738 420,475,000 124
02 Oct 2019 0 2,410 2,340 2,350 2,990 709,695,000 208
03 Oct 2019 0 2,470 2,330 2,450 24,980 6,088,278,000 307
04 Oct 2019 0 2,500 2,410 2,470 3,834 947,011,000 190
07 Oct 2019 0 2,480 2,450 2,460 857 210,547,000 64
08 Oct 2019 0 2,460 2,430 2,440 5,296 1,292,306,000 87
09 Oct 2019 0 2,450 2,390 2,440 4,164 1,002,433,000 95
10 Oct 2019 0 2,480 2,420 2,480 4,228 1,033,235,000 180
11 Oct 2019 0 2,490 2,420 2,440 5,989 1,465,466,000 259
14 Oct 2019 0 2,450 2,400 2,440 629 152,699,000 73
15 Oct 2019 0 2,450 2,410 2,450 786 191,671,000 54
16 Oct 2019 0 2,450 2,370 2,400 3,246 778,922,000 142
17 Oct 2019 0 2,400 2,340 2,360 3,993 944,281,000 231
18 Oct 2019 0 2,370 2,300 2,330 2,755 642,599,000 339

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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