IDX · BIRD · stock

PT Blue Bird Tbk (BIRD) stock price history

Every IDX trading session of PT Blue Bird Tbk from Nov 5, 2014 to Sep 28, 2026: 2,918 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get BIRD data, free keyYear by year table

BIRD adjusted close, 2014 to 2026

BIRDPT Blue Bird Tbk
IDR 1,575-1.0% over one year
201620182020202220242026
IDR 8,040
All time high, 2015
IDR 1,744
52 week high, IDR 1,226 low
2,918
Daily sessions since 2014

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.

BIRD key facts

  • PT Blue Bird Tbk (BIRD) closed at IDR 1,575 on Sep 28, 2026 on IDX.
  • BIRD's all time high close is IDR 8,040, set on Jan 16, 2015; its all time low close is IDR 541.87 on May 18, 2020.
  • BIRD's 52 week range is IDR 1,226 to IDR 1,744.
  • BIRD returned -1.0% over the year to Sep 28, 2026 and +70.2% over five years.
  • Over ten years BIRD returned -23%, -2.5% a year compounded.
  • BIRD's deepest drawdown was -93.3% from Jan 16, 2015 to May 18, 2020.
  • DataCedar holds 2,918 daily sessions of BIRD history from Nov 5, 2014 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

BIRD price chart, 2014 to 2026

BIRD adjusted close, Nov 5, 2014 to Sep 28, 2026IDR 563.41IDR 1,324IDR 3,111IDR 7,3092014201620182020202220242026
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

BIRD returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-3.4%
3 months+3.7%
6 months+5.2%
Year to date+2.8%
1 year-1.0%
3 years-2.0%
5 years+70.2%
10 years-22.7%
Since Nov 5, 2014-68.2%
Compound annual growth, 11.9 years-9.2%

BIRD records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
IDR 8,040 on Jan 16, 2015
All time low close
IDR 541.87 on May 18, 2020
52 week high
IDR 1,744 on Oct 29, 2025
52 week low
IDR 1,226 on Jun 9, 2026
Deepest drawdown
-93.3% from Jan 16, 2015 to May 18, 2020, not yet recovered
Best single session
+23.2% on May 30, 2022
Worst single session
-19.0% on Jul 10, 2015
Volatility, 1 year annualised
22.1%
Sessions closing higher, 1 year
42%
Best calendar year
2023, +31%
Worst calendar year
2016, -57%

BIRD price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2014 starts on Nov 5, 2014; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026IDR 1,542IDR 1,670IDR 1,226IDR 1,575+2.8%212.1M178
2025IDR 1,361IDR 1,848IDR 1,162IDR 1,533+12.6%474.6M236
2024IDR 1,432IDR 1,868IDR 1,181IDR 1,361-4.4%735.2M237
2023IDR 1,090IDR 1,933IDR 1,024IDR 1,424+31.1%974.8M239
2022IDR 1,022IDR 1,444IDR 844.17IDR 1,086+6.2%1.1B246
2021IDR 933.03IDR 1,259IDR 717.71IDR 1,022+9.5%903.5M247
2020IDR 1,787IDR 1,974IDR 538.29IDR 933.03-47.8%758.6M242
2019IDR 2,010IDR 2,486IDR 1,407IDR 1,787-11.1%286.7M257
2018IDR 2,379IDR 2,723IDR 1,561IDR 2,010-15.5%94.2M261
2017IDR 2,036IDR 3,662IDR 1,778IDR 2,379+16.8%96.9M253
2016IDR 4,760IDR 4,877IDR 1,765IDR 2,036-57.1%230M239
2015IDR 5,930IDR 8,306IDR 3,374IDR 4,743-24.3%66.4M245
2014IDR 4,950IDR 6,462IDR 4,585IDR 6,263n/a56.1M38

BIRD monthly closes, last 12 months

MonthMonth end closeChange
September 2026IDR 1,575-3.4%
August 2026IDR 1,630+1.2%
July 2026IDR 1,610+8.4%
June 2026IDR 1,485+5.9%
May 2026IDR 1,402+0.6%
April 2026IDR 1,393-6.1%
March 2026IDR 1,483-6.0%
February 2026IDR 1,578+4.5%
January 2026IDR 1,510-1.5%
December 2025IDR 1,533-3.4%
November 2025IDR 1,587-0.6%
October 2025IDR 1,5960.0%

About the BIRD data

Daily bars. 2,918 sessions from Nov 5, 2014 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 5, 2014, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/BIRD/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

  • BINA PT Bank Ina Perdana Tbk
  • BINO PT Perma Plasindo Tbk
  • BIPI PT Astrindo Nusantara Infrastruktur Tbk
  • BIPP PT Bhuwanatala Indah Permai Tbk
  • BISI PT BISI International Tbk
  • BJBR PT Bank Pembangunan Daerah Jawa Barat dan Banten Tbk
  • BJTM PT Bank Pembangunan Daerah Jawa Timur Tbk
  • BKDP PT Bukit Darmo Property Tbk

Common questions

BIRD share price history

Start with any symbol.

Start free