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 15 Jul 2020
48.44% Scripless = 1,212,080,000.000
Local Percentage
39.73%
Foreign Percentage
8.72%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
21 Oct 2019 0 2,340 2,320 2,330 1,376 320,475,000 138
22 Oct 2019 0 2,350 2,310 2,320 870 202,701,000 137
23 Oct 2019 0 2,410 2,320 2,400 1,430 340,845,000 167
24 Oct 2019 0 2,430 2,380 2,420 3,642 878,198,000 143
25 Oct 2019 0 2,420 2,410 2,420 219 52,843,000 33
28 Oct 2019 0 2,420 2,400 2,400 2,870 690,004,000 105
29 Oct 2019 0 2,400 2,300 2,320 8,081 1,874,242,000 240
30 Oct 2019 0 2,330 2,290 2,310 18,385 4,246,943,000 54
05 Nov 2019 0 2,250 2,170 2,200 3,267 719,671,000 177
06 Nov 2019 0 2,200 2,160 2,200 1,221 267,100,000 89
07 Nov 2019 0 2,200 2,170 2,180 443 96,573,000 65
08 Nov 2019 0 2,180 2,140 2,170 6,862 1,482,696,000 293
11 Nov 2019 0 2,170 2,140 2,150 1,952 420,797,000 205
12 Nov 2019 0 2,160 2,080 2,100 6,953 1,462,224,000 318
13 Nov 2019 0 2,110 2,030 2,080 6,872 1,421,748,000 412
14 Nov 2019 0 2,080 2,000 2,020 12,162 2,451,673,000 428
15 Nov 2019 0 2,030 1,990 2,000 29,458 5,882,509,000 644
18 Nov 2019 0 2,050 1,960 2,050 11,676 2,321,719,500 598
19 Nov 2019 0 2,150 1,990 2,150 17,544 3,636,813,000 460
20 Nov 2019 0 2,210 2,080 2,180 39,266 8,496,565,000 1,258
21 Nov 2019 0 2,180 2,120 2,150 25,019 5,374,163,000 592
22 Nov 2019 0 2,220 2,090 2,220 17,991 3,895,053,000 477
25 Nov 2019 0 2,220 2,150 2,190 6,535 1,425,924,000 345
26 Nov 2019 0 2,200 2,140 2,200 1,796 393,634,000 118
27 Nov 2019 0 2,210 2,150 2,190 10,094 2,214,358,000 164
28 Nov 2019 0 2,190 2,150 2,170 1,330 288,548,000 95
29 Nov 2019 0 2,200 2,150 2,190 13,005 2,831,955,000 136
02 Dec 2019 0 2,190 2,120 2,130 8,075 1,751,645,000 154
03 Dec 2019 0 2,180 2,090 2,130 8,304 1,764,614,000 240
04 Dec 2019 0 2,200 2,090 2,150 27,294 5,940,447,000 381
05 Dec 2019 0 2,170 2,120 2,150 16,320 3,523,676,000 79
06 Dec 2019 0 2,190 2,090 2,130 37,188 7,977,617,000 467
10 Dec 2019 0 2,160 2,070 2,140 22,065 4,708,214,000 146
11 Dec 2019 0 2,280 2,110 2,240 84,609 18,915,973,000 1,313
12 Dec 2019 0 2,470 2,240 2,470 92,753 22,200,473,000 1,742
13 Dec 2019 0 2,970 2,390 2,890 147,966 40,348,827,000 2,725
16 Dec 2019 0 2,900 2,700 2,750 31,304 8,656,906,000 1,117
17 Dec 2019 0 2,890 2,660 2,720 31,014 8,540,000,000 953
18 Dec 2019 0 2,730 2,640 2,720 18,917 5,093,549,000 601
19 Dec 2019 0 2,750 2,660 2,680 12,166 3,264,207,000 669
20 Dec 2019 0 2,700 2,620 2,620 9,837 2,601,526,000 292
23 Dec 2019 0 2,680 2,540 2,600 10,454 2,723,157,000 482
26 Dec 2019 0 2,600 2,480 2,530 4,405 1,113,772,000 268
27 Dec 2019 0 2,580 2,510 2,530 4,422 1,125,120,000 276
30 Dec 2019 0 2,570 2,490 2,490 5,891 1,480,977,000 198
02 Jan 2020 0 2,610 2,400 2,600 6,311 1,617,552,000 348
03 Jan 2020 0 2,690 2,580 2,690 12,227 3,240,144,000 472
06 Jan 2020 0 2,690 2,650 2,660 22,234 5,922,007,000 216
07 Jan 2020 0 2,670 2,620 2,650 5,946 1,572,012,000 191
08 Jan 2020 0 2,650 2,570 2,580 3,195 829,938,000 145
09 Jan 2020 0 2,630 2,560 2,630 2,651 684,969,000 150
10 Jan 2020 0 2,750 2,630 2,680 33,499 9,070,957,000 226
13 Jan 2020 0 2,690 2,600 2,640 4,094 1,073,736,000 209
14 Jan 2020 0 2,640 2,590 2,640 1,036 271,482,000 91
15 Jan 2020 0 2,640 2,560 2,560 34,113 8,964,151,000 175
16 Jan 2020 0 2,590 2,530 2,560 3,788 969,517,000 120
17 Jan 2020 0 2,620 2,550 2,550 2,486 641,443,000 90
20 Jan 2020 0 2,620 2,540 2,580 6,914 1,786,292,000 195
21 Jan 2020 0 2,700 2,580 2,640 20,736 5,497,772,000 348
22 Jan 2020 0 2,660 2,610 2,630 3,324 874,554,000 224
23 Jan 2020 0 2,650 2,560 2,580 3,143 819,061,000 153
24 Jan 2020 0 2,580 2,550 2,550 1,077 275,762,000 61
27 Jan 2020 0 2,550 2,440 2,470 4,652 1,151,913,000 171
28 Jan 2020 0 2,470 2,410 2,430 9,770 2,373,238,000 97
29 Jan 2020 0 2,430 2,340 2,360 16,301 3,850,265,000 290
30 Jan 2020 0 2,370 2,330 2,340 6,739 1,577,504,000 114
31 Jan 2020 0 2,420 2,270 2,350 7,224 1,682,676,000 200
03 Feb 2020 0 2,460 2,290 2,390 16,435 3,967,087,000 309
04 Feb 2020 0 2,510 2,390 2,460 18,110 4,464,710,000 356
05 Feb 2020 0 2,500 2,450 2,460 16,413 4,059,041,000 363
06 Feb 2020 0 2,510 2,400 2,460 12,718 3,139,273,000 476
07 Feb 2020 0 2,480 2,440 2,470 5,634 1,387,977,000 124
10 Feb 2020 0 2,480 2,400 2,400 1,476 359,138,000 84
11 Feb 2020 0 2,430 2,370 2,380 747 179,206,000 96
12 Feb 2020 0 2,500 2,380 2,500 39,895 9,819,904,000 570
13 Feb 2020 0 2,650 2,450 2,490 21,535 5,462,622,000 672
14 Feb 2020 0 2,490 2,300 2,410 24,509 5,871,879,000 774
17 Feb 2020 0 2,500 2,290 2,400 28,781 6,860,251,000 596
18 Feb 2020 0 2,530 2,350 2,430 13,677 3,346,780,000 370
19 Feb 2020 0 2,460 2,360 2,390 6,181 1,486,502,000 278
20 Feb 2020 0 2,430 2,390 2,390 2,575 618,211,000 183
21 Feb 2020 0 2,400 2,320 2,340 4,504 1,058,577,000 345
24 Feb 2020 0 2,420 2,270 2,330 9,171 2,136,983,000 621
25 Feb 2020 0 2,340 2,290 2,300 1,508 347,166,000 101
26 Feb 2020 0 2,310 2,210 2,260 5,086 1,151,529,000 177
27 Feb 2020 0 2,350 2,140 2,250 8,482 1,886,187,000 450
28 Feb 2020 0 2,250 2,140 2,250 6,135 1,355,071,000 430
02 Mar 2020 0 2,250 2,160 2,200 3,944 866,324,000 185
03 Mar 2020 0 2,230 2,170 2,200 2,653 582,477,000 125
04 Mar 2020 0 2,200 2,150 2,170 4,197 909,566,000 192
05 Mar 2020 0 2,240 2,130 2,150 10,310 2,260,037,000 353
06 Mar 2020 0 2,160 2,090 2,090 3,052 644,182,000 143
09 Mar 2020 0 2,130 1,955 2,030 7,635 1,579,521,000 369
10 Mar 2020 0 2,170 1,995 2,100 21,812 4,529,864,000 338
12 Mar 2020 0 2,030 1,925 1,930 2,198 432,227,500 101
13 Mar 2020 0 2,000 1,795 2,000 12,755 2,425,679,500 252
17 Mar 2020 0 1,860 1,730 1,730 1,750 306,295,500 79
20 Mar 2020 0 1,480 1,395 1,395 1,732 243,328,000 78
23 Mar 2020 0 1,390 1,300 1,300 400 53,182,500 38
24 Mar 2020 0 1,295 1,210 1,210 1,706 212,121,000 102
26 Mar 2020 0 1,205 1,130 1,130 29,078 3,297,733,000 576
27 Mar 2020 0 1,130 1,055 1,055 72,331 7,666,146,000 788
30 Mar 2020 0 1,050 985 985 5,490 542,354,000 247
31 Mar 2020 0 1,020 965 965 7,874 769,718,000 237
01 Apr 2020 0 985 910 915 5,985 566,805,000 328
02 Apr 2020 0 1,000 855 965 18,396 1,670,145,500 554
03 Apr 2020 0 1,050 945 1,015 20,223 2,047,815,500 540
06 Apr 2020 0 1,050 1,000 1,015 7,509 765,718,000 400
07 Apr 2020 0 1,055 995 1,000 33,902 3,442,674,500 587
08 Apr 2020 0 1,020 970 995 9,120 910,400,500 285
09 Apr 2020 0 1,015 980 1,015 2,117 210,770,000 181
13 Apr 2020 0 1,025 1,005 1,015 4,226 429,334,000 186
14 Apr 2020 0 1,030 1,000 1,015 4,175 424,375,500 187
15 Apr 2020 0 1,030 1,000 1,015 3,605 365,982,000 179
17 Apr 2020 0 1,010 985 990 6,414 638,149,000 194
20 Apr 2020 0 1,015 970 975 12,804 1,258,918,000 327
21 Apr 2020 0 1,000 960 1,000 3,943 388,119,000 199
22 Apr 2020 0 1,000 975 995 1,629 161,503,500 157
23 Apr 2020 0 1,010 985 985 2,711 269,189,500 156
24 Apr 2020 0 1,005 975 975 13,121 1,293,582,500 185
27 Apr 2020 0 995 945 955 1,969 190,077,000 194
28 Apr 2020 0 960 940 945 2,735 258,963,500 135
29 Apr 2020 0 975 935 975 3,445 325,784,000 183
30 Apr 2020 0 1,030 965 970 12,927 1,268,660,500 373
04 May 2020 0 980 955 960 13,166 1,274,391,500 162
05 May 2020 0 970 950 950 5,532 529,239,000 135
06 May 2020 0 980 945 950 7,344 701,273,500 252
08 May 2020 0 1,030 950 960 14,088 1,376,065,500 354
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

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