BIT:1IDR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	54.16	54.16	54.16	54.16	54.16	1.23%	-
Apr 15, 2026	57.44	57.44	52.22	53.50	53.50	2.45%	439
Apr 14, 2026	50.68	53.54	50.36	52.22	52.22	4.36%	671
Apr 13, 2026	50.68	50.68	50.68	50.04	50.04	0.04%	25
Apr 10, 2026	52.10	52.10	49.30	50.02	50.02	-3.99%	390
Apr 9, 2026	52.10	52.10	52.10	52.10	52.10	-1.51%	-
Apr 8, 2026	52.94	52.94	52.94	52.90	52.90	2.68%	111
Apr 7, 2026	49.70	49.70	49.10	51.52	51.52	4.33%	213
Apr 2, 2026	47.62	49.60	47.62	49.38	49.38	3.09%	420
Apr 1, 2026	49.38	50.70	45.20	47.90	47.90	1.31%	305
Mar 31, 2026	46.78	48.28	46.78	47.28	47.28	4.88%	80
Mar 30, 2026	46.10	46.10	46.10	45.08	45.08	-0.44%	180
Mar 27, 2026	46.88	46.88	46.88	45.28	45.28	-4.55%	32
Mar 26, 2026	47.44	47.44	47.44	47.44	47.44	-1.58%	-
Mar 25, 2026	49.22	49.22	48.20	48.20	48.20	2.82%	40
Mar 24, 2026	48.62	48.62	48.62	46.88	46.88	-5.14%	129
Mar 23, 2026	50.30	50.30	49.04	49.42	49.42	-3.00%	12
Mar 20, 2026	52.90	52.90	50.30	50.95	50.95	-7.62%	39
Mar 19, 2026	54.25	54.25	48.88	55.15	55.15	-4.42%	1,190
Mar 18, 2026	59.20	59.20	59.20	57.70	57.70	0.70%	370
Mar 17, 2026	57.15	59.10	55.20	57.30	57.30	-4.26%	1,360
Mar 16, 2026	59.85	59.85	59.85	59.85	59.85	1.61%	-
Mar 13, 2026	60.00	60.00	60.00	58.90	58.90	-3.52%	10
Mar 12, 2026	61.05	61.05	61.05	61.05	61.05	-0.25%	-
Mar 11, 2026	67.55	67.55	60.50	61.20	61.20	-0.41%	173
Mar 10, 2026	60.85	60.85	60.85	61.45	61.45	2.59%	3
Mar 9, 2026	60.25	60.70	60.25	59.90	59.90	-0.42%	250
Mar 6, 2026	60.05	61.65	60.05	60.15	60.15	-2.67%	555
Mar 5, 2026	66.80	66.80	61.95	61.80	61.80	-3.51%	157
Mar 4, 2026	59.65	65.50	59.65	64.05	64.05	5.52%	676
Mar 3, 2026	59.90	59.90	59.55	60.70	60.70	-3.73%	435
Mar 2, 2026	63.65	65.30	62.00	63.05	63.05	0.08%	349
Feb 27, 2026	61.30	63.50	61.30	63.00	63.00	1.53%	169
Feb 26, 2026	59.20	63.90	59.20	62.05	62.05	21.31%	1,972
Feb 25, 2026	51.15	51.15	51.15	51.15	51.15	1.19%	-
Feb 24, 2026	50.65	51.00	49.44	50.55	50.55	-4.62%	270
Feb 23, 2026	54.70	54.70	53.95	53.00	53.00	-0.84%	192
Feb 20, 2026	54.40	54.40	53.80	53.45	53.45	-0.47%	205
Feb 19, 2026	55.35	55.35	54.70	53.70	53.70	1.70%	406
Feb 18, 2026	54.00	54.00	53.65	52.80	52.80	1.54%	95
Feb 17, 2026	50.90	51.80	50.90	52.00	52.00	-2.89%	254
Feb 16, 2026	53.05	53.05	53.05	53.55	53.55	3.58%	57
Feb 13, 2026	50.70	53.05	50.70	51.70	51.70	-0.10%	91
Feb 12, 2026	53.10	53.10	53.10	51.75	51.75	0.29%	50
Feb 11, 2026	50.45	50.45	50.45	51.60	51.60	2.08%	194
Feb 10, 2026	50.85	52.20	50.45	50.55	50.55	0.10%	465
Feb 9, 2026	51.25	51.25	50.90	50.50	50.50	3.40%	160
Feb 6, 2026	49.86	49.86	49.86	48.84	48.84	2.56%	3
Feb 5, 2026	51.40	51.40	44.96	47.62	47.62	1.84%	164
Feb 4, 2026	48.20	49.14	46.06	46.76	46.76	-8.58%	1,807