BIT:1IDR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	63.24	64.54	63.24	64.64	64.64	0.06%	280
Aug 13, 2026	64.42	65.60	64.42	64.60	64.60	0.22%	80
Aug 12, 2026	64.46	64.46	64.46	64.46	64.46	-0.03%	-
Aug 11, 2026	64.48	64.48	64.48	64.48	64.48	1.03%	-
Aug 10, 2026	63.82	63.82	63.82	63.82	63.82	1.43%	-
Aug 7, 2026	60.12	61.68	60.12	62.92	62.92	2.54%	50
Aug 6, 2026	61.40	61.40	61.40	61.36	61.36	-0.81%	200
Aug 5, 2026	59.60	63.38	59.60	61.86	61.86	4.07%	1,038
Aug 4, 2026	57.86	59.06	57.86	59.44	59.44	1.30%	62
Aug 3, 2026	57.10	59.90	57.10	58.68	58.68	3.42%	180
Jul 31, 2026	56.74	56.74	56.74	56.74	56.74	0.67%	-
Jul 30, 2026	50.72	54.40	50.72	56.36	56.36	0.18%	60
Jul 29, 2026	56.26	56.26	56.26	56.26	56.26	-1.75%	-
Jul 28, 2026	57.26	57.26	57.26	57.26	57.26	2.18%	-
Jul 27, 2026	54.40	54.40	54.40	56.04	56.04	5.66%	62
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%	-