BIT:1IDR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	52.12	53.40	52.12	53.04	53.04	-3.00%	320
Jul 23, 2026	53.90	55.98	53.90	54.68	54.68	7.30%	262
Jul 22, 2026	52.48	52.48	52.48	50.96	50.96	0.83%	50
Jul 21, 2026	50.54	50.54	50.54	50.54	50.54	1.42%	-
Jul 20, 2026	49.83	49.83	49.83	49.83	49.83	1.61%	-
Jul 17, 2026	49.04	49.04	49.04	49.04	49.04	-2.39%	-
Jul 16, 2026	49.08	50.60	49.08	50.24	50.24	2.36%	999
Jul 15, 2026	48.00	48.00	48.00	49.08	49.08	-2.50%	110
Jul 14, 2026	50.34	50.34	50.34	50.34	50.34	3.50%	-
Jul 13, 2026	48.64	48.64	48.64	48.64	48.64	0.87%	-
Jul 10, 2026	47.90	49.56	47.90	48.22	48.22	-5.34%	705
Jul 9, 2026	50.94	50.94	50.94	50.94	50.94	0.55%	-
Jul 8, 2026	50.66	50.66	50.66	50.66	50.66	-1.48%	-
Jul 7, 2026	51.42	51.42	51.42	51.42	51.42	-1.07%	-
Jul 6, 2026	52.22	52.22	52.22	52.22	51.98	1.01%	-
Jul 3, 2026	51.70	51.70	51.70	51.70	51.46	-0.35%	-
Jul 2, 2026	50.16	50.16	50.16	51.88	51.64	2.94%	200
Jul 1, 2026	50.32	50.32	50.32	50.40	50.17	3.09%	4
Jun 30, 2026	47.96	47.96	47.96	48.89	48.66	1.18%	169
Jun 29, 2026	47.82	47.82	47.82	48.32	48.10	3.09%	31
Jun 26, 2026	45.28	48.11	45.28	46.87	46.65	-1.66%	179
Jun 25, 2026	49.46	49.46	47.16	47.66	47.44	-7.38%	227
Jun 24, 2026	51.30	51.30	51.30	51.46	51.22	-6.57%	72
Jun 23, 2026	53.88	53.90	53.88	55.08	54.82	2.49%	48
Jun 22, 2026	53.74	53.74	53.74	53.74	53.49	-2.11%	-
Jun 19, 2026	54.90	54.90	54.90	54.90	54.64	1.22%	-
Jun 18, 2026	56.38	56.38	53.40	54.24	53.99	-3.83%	1,078
Jun 17, 2026	55.80	56.38	55.80	56.40	56.14	1.33%	90
Jun 16, 2026	55.04	55.70	54.54	55.66	55.40	1.38%	575
Jun 15, 2026	61.32	61.32	54.50	54.90	54.64	-1.54%	721
Jun 12, 2026	55.76	55.76	55.76	55.76	55.50	1.01%	-
Jun 11, 2026	55.48	55.48	55.48	55.20	54.94	1.47%	30
Jun 10, 2026	54.40	54.40	54.40	54.40	54.15	0.59%	-
Jun 9, 2026	54.08	54.08	54.08	54.08	53.83	-5.65%	-
Jun 8, 2026	57.32	57.32	57.32	57.32	57.05	3.58%	-
Jun 5, 2026	56.48	57.00	56.48	55.34	55.08	2.18%	3,509
Jun 4, 2026	54.16	54.16	54.16	54.16	53.91	0.48%	-
Jun 3, 2026	53.90	53.90	53.90	53.90	53.65	-3.37%	-
Jun 2, 2026	55.52	55.52	55.52	55.78	55.52	-0.29%	72
Jun 1, 2026	57.20	57.20	55.76	55.94	55.68	-1.13%	489
May 29, 2026	54.54	57.86	54.54	56.58	56.32	1.91%	262
May 28, 2026	56.42	56.42	54.08	55.52	55.26	3.20%	222
May 27, 2026	52.50	54.50	52.50	53.80	53.55	-1.18%	91
May 26, 2026	54.44	54.44	54.44	54.44	54.19	1.04%	-
May 25, 2026	52.16	52.16	52.16	53.88	53.63	2.05%	200
May 22, 2026	52.00	52.00	52.00	52.80	52.55	1.73%	48
May 21, 2026	51.90	51.90	51.90	51.90	51.66	-0.27%	-
May 20, 2026	52.04	52.04	52.04	52.04	51.80	1.84%	-
May 19, 2026	53.00	53.00	53.00	51.10	50.86	0.75%	100
May 18, 2026	50.72	50.72	50.72	50.72	50.48	2.49%	-