BIT:1IDR Stock Price History

Historical Data

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