BIT:1IDR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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%	-