PT Bhineka Inovasi Ketahanan Energi Tbk(ID:BIKE)
5150.000.00 (0.00%)
ID:BIKE
PT Bhineka Inovasi Ketahanan Energi Tbk historical prices
5150.00
At close:0.00 (0.00%)
PT Bhineka Inovasi Ketahanan Energi Tbk (BIKE) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 4,180.00 | 5,225.00 | 3,910.00 | 5,150.00 | 5,150.00 | 0.00% | 0 | 0.00 |
| Nov 10, 2026 | 4,180.00 | 5,225.00 | 3,910.00 | 5,150.00 | 5,150.00 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 4,180.00 | 5,225.00 | 3,910.00 | 5,150.00 | 5,150.00 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 4,180.00 | 5,225.00 | 3,910.00 | 5,150.00 | 5,150.00 | 0.00% | 0 | 0.00 |
| Nov 05, 2026 | 4,180.00 | 5,225.00 | 3,910.00 | 5,150.00 | 5,150.00 | 0.00% | 0 | 0.00 |
| Nov 04, 2026 | 4,180.00 | 5,225.00 | 3,910.00 | 5,150.00 | 5,150.00 | 0.00% | 0 | 0.00 |
| Nov 03, 2026 | 4,180.00 | 5,225.00 | 3,910.00 | 5,150.00 | 5,150.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 4,180.00 | 5,225.00 | 3,910.00 | 5,150.00 | 5,150.00 | 0.00% | 0 | 0.00 |
| Oct 30, 2026 | 4,180.00 | 5,225.00 | 3,910.00 | 5,150.00 | 5,150.00 | 0.00% | 0 | 0.00 |
| Oct 29, 2026 | 4,180.00 | 5,225.00 | 3,910.00 | 5,150.00 | 5,150.00 | 0.00% | 0 | 0.00 |
| Oct 28, 2026 | 4,180.00 | 5,225.00 | 3,910.00 | 5,150.00 | 5,150.00 | 0.00% | 0 | 0.00 |
| Oct 27, 2026 | 4,180.00 | 5,225.00 | 3,910.00 | 5,150.00 | 5,150.00 | 0.00% | 0 | 0.00 |
| Oct 26, 2026 | 4,180.00 | 5,225.00 | 3,910.00 | 5,150.00 | 5,150.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 4,180.00 | 5,225.00 | 3,910.00 | 5,150.00 | 5,150.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 4,180.00 | 5,225.00 | 3,910.00 | 5,150.00 | 5,150.00 | 0.00% | 0 | 0.00 |
| Oct 21, 2026 | 4,180.00 | 5,225.00 | 3,910.00 | 5,150.00 | 5,150.00 | 0.00% | 0 | 0.00 |
| Oct 20, 2026 | 4,180.00 | 5,225.00 | 3,910.00 | 5,150.00 | 5,150.00 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 4,180.00 | 5,225.00 | 3,910.00 | 5,150.00 | 5,150.00 | +22.62% | 9,406,400 | 7.02 |
| Oct 16, 2026 | 3,750.00 | 4,800.00 | 3,720.00 | 4,200.00 | 4,200.00 | -3.89% | 4,678,000 | 3.69 |
| Oct 15, 2026 | 4,370.00 | 4,930.00 | 3,550.00 | 4,370.00 | 4,370.00 | +5.05% | 12,075,500 | 11.23 |
| Oct 14, 2026 | 3,350.00 | 4,160.00 | 3,350.00 | 4,160.00 | 4,160.00 | +24.92% | 8,282,200 | 8.78 |
| Oct 13, 2026 | 3,250.00 | 3,330.00 | 2,750.00 | 3,330.00 | 3,330.00 | +24.72% | 3,508,200 | 3.95 |
| Oct 12, 2026 | 2,270.00 | 2,670.00 | 2,000.00 | 2,670.00 | 2,670.00 | +24.77% | 7,814,400 | 10.23 |
| Oct 09, 2026 | 1,705.00 | 2,140.00 | 1,580.00 | 2,140.00 | 2,140.00 | +24.78% | 7,145,200 | 10.99 |
| Oct 08, 2026 | 1,800.00 | 1,880.00 | 1,700.00 | 1,715.00 | 1,715.00 | +13.95% | 7,155,500 | 13.33 |
| Oct 07, 2026 | 1,505.00 | 1,510.00 | 1,275.00 | 1,505.00 | 1,505.00 | 0.00% | 0 | 0.00 |
| Oct 06, 2026 | 1,505.00 | 1,510.00 | 1,275.00 | 1,505.00 | 1,505.00 | 0.00% | 0 | 0.00 |
| Oct 05, 2026 | 1,505.00 | 1,510.00 | 1,275.00 | 1,505.00 | 1,505.00 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 1,505.00 | 1,510.00 | 1,275.00 | 1,505.00 | 1,505.00 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 1,505.00 | 1,510.00 | 1,275.00 | 1,505.00 | 1,505.00 | 0.00% | 0 | 0.00 |
| Sep 30, 2026 | 1,505.00 | 1,510.00 | 1,275.00 | 1,505.00 | 1,505.00 | 0.00% | 0 | 0.00 |
| Sep 29, 2026 | 1,505.00 | 1,510.00 | 1,275.00 | 1,505.00 | 1,505.00 | 0.00% | 0 | 0.00 |
| Sep 28, 2026 | 1,300.00 | 1,510.00 | 1,275.00 | 1,505.00 | 1,505.00 | +24.38% | 2,956,800 | 6.04 |
| Sep 25, 2026 | 1,205.00 | 1,210.00 | 1,205.00 | 1,210.00 | 1,210.00 | +10.00% | 659,900 | 1.38 |
| Sep 24, 2026 | 1,095.00 | 1,100.00 | 1,095.00 | 1,100.00 | 1,100.00 | +10.00% | 578,700 | 1.23 |
| Sep 23, 2026 | 1,195.00 | 1,200.00 | 990.00 | 1,000.00 | 1,000.00 | -8.68% | 2,100,100 | 4.81 |
| Sep 22, 2026 | 1,130.00 | 1,130.00 | 1,085.00 | 1,095.00 | 1,095.00 | -3.10% | 759,100 | 1.79 |
| Sep 21, 2026 | 1,130.00 | 1,130.00 | 1,125.00 | 1,130.00 | 1,130.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,125.00 | 1,130.00 | 1,125.00 | 1,130.00 | 1,130.00 | +9.71% | 312,400 | 0.74 |
| Sep 17, 2026 | 995.00 | 1,030.00 | 990.00 | 1,030.00 | 1,030.00 | +9.57% | 426,100 | 1.03 |
| Sep 16, 2026 | 1,000.00 | 1,000.00 | 940.00 | 940.00 | 940.00 | -4.57% | 289,800 | 0.71 |
| Sep 15, 2026 | 990.00 | 995.00 | 985.00 | 985.00 | 985.00 | +1.55% | 281,200 | 0.70 |
| Sep 14, 2026 | 920.00 | 975.00 | 920.00 | 970.00 | 970.00 | +5.43% | 241,400 | 0.60 |
| Sep 11, 2026 | 900.00 | 935.00 | 900.00 | 920.00 | 920.00 | -4.66% | 299,400 | 0.76 |
| Sep 10, 2026 | 945.00 | 985.00 | 945.00 | 965.00 | 965.00 | -2.03% | 524,300 | 1.35 |
| Sep 09, 2026 | 910.00 | 985.00 | 910.00 | 985.00 | 985.00 | +8.24% | 1,368,100 | 3.75 |
| Sep 08, 2026 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | +9.64% | 129,800 | 0.36 |
| Sep 07, 2026 | 825.00 | 830.00 | 825.00 | 830.00 | 830.00 | +9.93% | 994,000 | 2.86 |
| Sep 04, 2026 | 715.00 | 755.00 | 715.00 | 755.00 | 755.00 | +9.42% | 657,400 | 1.95 |
| Sep 03, 2026 | 640.00 | 710.00 | 640.00 | 690.00 | 690.00 | -2.82% | 4,331,200 | 16.15 |
