PT Bhineka Inovasi Ketahanan Energi Tbk (IDX:BIKE)
Indonesia · Delayed Price · Currency is IDR 2,670.00
+530.00 (24.77%)
Oct 12, 2026, 4:00 PM WIB
IDX:BIKE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 2,270.00 | 2,670.00 | 2,000.00 | 2,670.00 | 2,670.00 | 24.77% | 7,830,600 |
| Oct 9, 2026 | 1,705.00 | 2,140.00 | 1,580.00 | 2,140.00 | 2,140.00 | 24.78% | 7,145,200 |
| Oct 8, 2026 | 1,800.00 | 1,880.00 | 1,700.00 | 1,715.00 | 1,715.00 | 13.95% | 7,155,500 |
| Sep 28, 2026 | 1,300.00 | 1,510.00 | 1,275.00 | 1,505.00 | 1,505.00 | 24.38% | 2,956,800 |
| Sep 25, 2026 | 1,205.00 | 1,210.00 | 1,205.00 | 1,210.00 | 1,210.00 | 10.00% | 659,900 |
| Sep 24, 2026 | 1,095.00 | 1,100.00 | 1,095.00 | 1,100.00 | 1,100.00 | 10.00% | 578,700 |
| Sep 23, 2026 | 1,195.00 | 1,200.00 | 990.00 | 1,000.00 | 1,000.00 | -8.68% | 2,100,100 |
| Sep 22, 2026 | 1,130.00 | 1,130.00 | 1,085.00 | 1,095.00 | 1,095.00 | -3.10% | 759,100 |
| Sep 18, 2026 | 1,125.00 | 1,130.00 | 1,125.00 | 1,130.00 | 1,130.00 | 9.71% | 312,400 |
| Sep 17, 2026 | 995.00 | 1,030.00 | 990.00 | 1,030.00 | 1,030.00 | 9.57% | 426,100 |
| Sep 16, 2026 | 1,000.00 | 1,000.00 | 940.00 | 940.00 | 940.00 | -4.57% | 289,800 |
| Sep 15, 2026 | 990.00 | 995.00 | 985.00 | 985.00 | 985.00 | 1.55% | 281,200 |
| Sep 14, 2026 | 920.00 | 975.00 | 920.00 | 970.00 | 970.00 | 5.43% | 241,400 |
| Sep 11, 2026 | 900.00 | 935.00 | 900.00 | 920.00 | 920.00 | -4.66% | 299,400 |
| Sep 10, 2026 | 945.00 | 985.00 | 945.00 | 965.00 | 965.00 | -2.03% | 524,300 |
| Sep 9, 2026 | 910.00 | 985.00 | 910.00 | 985.00 | 985.00 | 8.24% | 1,368,100 |
| Sep 8, 2026 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | 9.64% | 129,800 |
| Sep 7, 2026 | 825.00 | 830.00 | 825.00 | 830.00 | 830.00 | 9.93% | 994,000 |
| Sep 4, 2026 | 715.00 | 755.00 | 715.00 | 755.00 | 755.00 | 9.42% | 657,400 |
| Sep 3, 2026 | 640.00 | 710.00 | 640.00 | 690.00 | 690.00 | -2.82% | 4,331,200 |
| Sep 2, 2026 | 710.00 | 725.00 | 710.00 | 710.00 | 710.00 | -9.55% | 2,543,000 |
| Sep 1, 2026 | 820.00 | 820.00 | 785.00 | 785.00 | 785.00 | -9.77% | 2,265,800 |
| Aug 31, 2026 | 950.00 | 950.00 | 870.00 | 870.00 | 870.00 | -9.84% | 1,563,800 |
| Aug 28, 2026 | 815.00 | 965.00 | 815.00 | 965.00 | 965.00 | 24.52% | 3,251,400 |
| Aug 27, 2026 | 755.00 | 775.00 | 680.00 | 775.00 | 775.00 | 25.00% | 3,883,900 |
| Aug 26, 2026 | 498.00 | 620.00 | 498.00 | 620.00 | 620.00 | 24.50% | 2,100,000 |
| Aug 24, 2026 | 525.00 | 535.00 | 464.00 | 498.00 | 498.00 | -2.35% | 1,291,200 |
| Apr 29, 2026 | 530.00 | 545.00 | 500.00 | 510.00 | 510.00 | -0.97% | 546,300 |
| Apr 28, 2026 | 530.00 | 550.00 | 494.00 | 515.00 | 515.00 | -4.63% | 537,400 |
| Apr 27, 2026 | 555.00 | 555.00 | 525.00 | 540.00 | 540.00 | -2.70% | 392,300 |
| Apr 24, 2026 | 580.00 | 585.00 | 515.00 | 555.00 | 555.00 | -4.31% | 1,039,800 |
| Apr 23, 2026 | 730.00 | 730.00 | 540.00 | 580.00 | 580.00 | -8.66% | 4,577,800 |
| Apr 22, 2026 | 510.00 | 635.00 | 505.00 | 635.00 | 635.00 | 24.51% | 6,549,600 |
| Apr 21, 2026 | 560.00 | 565.00 | 505.00 | 510.00 | 510.00 | -7.27% | 1,184,400 |
| Apr 20, 2026 | 590.00 | 605.00 | 545.00 | 550.00 | 550.00 | -5.98% | 2,401,300 |
| Apr 17, 2026 | 750.00 | 750.00 | 585.00 | 585.00 | 585.00 | -14.60% | 10,533,400 |
| Apr 16, 2026 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | 24.55% | 2,729,100 |
| Apr 15, 2026 | 440.00 | 550.00 | 432.00 | 550.00 | 550.00 | 24.43% | 3,558,600 |
| Apr 14, 2026 | 444.00 | 448.00 | 436.00 | 442.00 | 442.00 | 1.38% | 132,400 |