BIT:1IDR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	55.04	55.70	54.54	55.66	55.66	1.38%	575
Jun 15, 2026	61.32	61.32	54.50	54.90	54.90	-1.54%	721
Jun 12, 2026	55.76	55.76	55.76	55.76	55.76	1.01%	-
Jun 11, 2026	55.48	55.48	55.48	55.20	55.20	1.47%	30
Jun 10, 2026	54.40	54.40	54.40	54.40	54.40	0.59%	-
Jun 9, 2026	54.08	54.08	54.08	54.08	54.08	-5.65%	-
Jun 8, 2026	57.32	57.32	57.32	57.32	57.32	3.58%	-
Jun 5, 2026	56.48	57.00	56.48	55.34	55.34	2.18%	3,509
Jun 4, 2026	54.16	54.16	54.16	54.16	54.16	0.48%	-
Jun 3, 2026	53.90	53.90	53.90	53.90	53.90	-3.37%	-
Jun 2, 2026	55.52	55.52	55.52	55.78	55.78	-0.29%	72
Jun 1, 2026	57.20	57.20	55.76	55.94	55.94	-1.13%	489
May 29, 2026	54.54	57.86	54.54	56.58	56.58	1.91%	262
May 28, 2026	56.42	56.42	54.08	55.52	55.52	3.20%	222
May 27, 2026	52.50	54.50	52.50	53.80	53.80	-1.18%	91
May 26, 2026	54.44	54.44	54.44	54.44	54.44	1.04%	-
May 25, 2026	52.16	52.16	52.16	53.88	53.88	2.05%	200
May 22, 2026	52.00	52.00	52.00	52.80	52.80	1.73%	48
May 21, 2026	51.90	51.90	51.90	51.90	51.90	-0.27%	-
May 20, 2026	52.04	52.04	52.04	52.04	52.04	1.84%	-
May 19, 2026	53.00	53.00	53.00	51.10	51.10	0.75%	100
May 18, 2026	50.72	50.72	50.72	50.72	50.72	2.49%	-
May 15, 2026	50.00	50.00	50.00	49.49	49.49	-3.04%	124
May 14, 2026	49.89	52.26	49.89	51.04	51.04	2.10%	171
May 13, 2026	50.88	50.88	50.88	49.99	49.99	-1.75%	20
May 12, 2026	50.88	50.88	50.88	50.88	50.88	-0.43%	-
May 11, 2026	50.50	50.50	50.50	51.10	51.10	1.15%	210
May 8, 2026	50.52	50.52	50.52	50.52	50.52	-1.98%	-
May 7, 2026	52.00	52.00	51.26	51.54	51.54	-3.37%	388
May 6, 2026	52.02	53.00	52.02	53.34	53.34	1.91%	60
May 5, 2026	52.78	52.78	52.78	52.34	52.34	2.43%	60
May 4, 2026	51.10	51.10	51.10	51.10	51.10	4.14%	-
Apr 30, 2026	48.00	50.40	48.00	49.07	49.07	-2.41%	260
Apr 29, 2026	47.85	47.85	47.85	50.28	50.28	-0.08%	250
Apr 28, 2026	50.60	50.60	50.60	50.32	50.32	-0.08%	35
Apr 27, 2026	49.64	50.00	49.64	50.36	50.36	-2.55%	80
Apr 24, 2026	51.00	51.22	48.30	51.68	51.68	-0.65%	160
Apr 23, 2026	51.80	52.20	51.80	52.02	52.02	-4.55%	68
Apr 22, 2026	52.68	56.20	51.32	54.50	54.50	0.89%	1,581
Apr 21, 2026	53.66	53.66	53.66	54.02	54.02	-0.81%	20
Apr 20, 2026	54.46	54.46	54.46	54.46	54.46	-1.27%	-
Apr 17, 2026	56.02	57.50	56.02	55.16	55.16	1.85%	215
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