PT Bhineka Inovasi Ketahanan Energi Tbk BIKE

IDX · Indonesia · Distribution Services

IDR 1,505.000.00 (0.00%)

Market open· Sep 28, 2026, 9:12 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 1,505.00	0.00%	IDR 1,505.00	IDR 1,505.00	IDR 1,505.00	0
2026-09-30	IDR 1,505.00	0.00%	IDR 1,505.00	IDR 1,505.00	IDR 1,505.00	0
2026-09-29	IDR 1,505.00	0.00%	IDR 1,505.00	IDR 1,505.00	IDR 1,505.00	0
2026-09-28	IDR 1,505.00	+24.38%	IDR 1,300.00	IDR 1,510.00	IDR 1,275.00	2.96M
2026-09-25	IDR 1,210.00	+10.00%	IDR 1,205.00	IDR 1,210.00	IDR 1,205.00	659.90K
2026-09-24	IDR 1,100.00	+10.00%	IDR 1,095.00	IDR 1,100.00	IDR 1,095.00	578.70K
2026-09-23	IDR 1,000.00	-8.68%	IDR 1,195.00	IDR 1,200.00	IDR 990.00	2.10M
2026-09-22	IDR 1,095.00	-3.10%	IDR 1,130.00	IDR 1,130.00	IDR 1,085.00	759.10K
2026-09-21	IDR 1,130.00	0.00%	IDR 1,130.00	IDR 1,130.00	IDR 1,130.00	0
2026-09-18	IDR 1,130.00	+9.71%	IDR 1,125.00	IDR 1,130.00	IDR 1,125.00	312.40K
2026-09-17	IDR 1,030.00	+9.57%	IDR 995.00	IDR 1,030.00	IDR 990.00	426.10K
2026-09-16	IDR 940.00	-4.57%	IDR 1,000.00	IDR 1,000.00	IDR 940.00	289.80K
2026-09-15	IDR 985.00	+1.55%	IDR 990.00	IDR 995.00	IDR 985.00	281.20K
2026-09-14	IDR 970.00	+5.43%	IDR 920.00	IDR 975.00	IDR 920.00	241.40K
2026-09-11	IDR 920.00	-4.66%	IDR 900.00	IDR 935.00	IDR 900.00	299.40K
2026-09-10	IDR 965.00	-2.03%	IDR 945.00	IDR 985.00	IDR 945.00	524.30K
2026-09-09	IDR 985.00	+8.24%	IDR 910.00	IDR 985.00	IDR 910.00	1.37M
2026-09-08	IDR 910.00	+9.64%	IDR 910.00	IDR 910.00	IDR 910.00	129.80K
2026-09-07	IDR 830.00	+9.93%	IDR 825.00	IDR 830.00	IDR 825.00	994.00K
2026-09-04	IDR 755.00	+9.42%	IDR 715.00	IDR 755.00	IDR 715.00	657.40K
2026-09-03	IDR 690.00	-2.82%	IDR 640.00	IDR 710.00	IDR 640.00	4.33M
2026-09-02	IDR 710.00	-9.55%	IDR 710.00	IDR 725.00	IDR 710.00	2.54M
2026-09-01	IDR 785.00	-9.77%	IDR 820.00	IDR 820.00	IDR 785.00	2.27M
2026-08-31	IDR 870.00	-9.84%	IDR 950.00	IDR 950.00	IDR 870.00	1.56M
2026-08-28	IDR 965.00	+24.52%	IDR 815.00	IDR 965.00	IDR 815.00	3.25M
2026-08-27	IDR 775.00	+25.00%	IDR 755.00	IDR 775.00	IDR 680.00	3.88M
2026-08-26	IDR 620.00	+24.50%	IDR 498.00	IDR 620.00	IDR 498.00	2.10M
2026-08-24	IDR 498.00	-2.35%	IDR 525.00	IDR 535.00	IDR 464.00	1.29M
2026-08-21	IDR 510.00	0.00%	IDR 510.00	IDR 510.00	IDR 510.00	0
2026-08-20	IDR 510.00	0.00%	IDR 510.00	IDR 510.00	IDR 510.00	0
2026-08-19	IDR 510.00	0.00%	IDR 510.00	IDR 510.00	IDR 510.00	0
2026-08-18	IDR 510.00	0.00%	IDR 510.00	IDR 510.00	IDR 510.00	0
2026-08-17	IDR 510.00	0.00%	IDR 510.00	IDR 510.00	IDR 510.00	0
2026-08-14	IDR 510.00	0.00%	IDR 510.00	IDR 510.00	IDR 510.00	0
2026-08-13	IDR 510.00	0.00%	IDR 510.00	IDR 510.00	IDR 510.00	0
2026-08-12	IDR 510.00	0.00%	IDR 510.00	IDR 510.00	IDR 510.00	0
2026-08-11	IDR 510.00	0.00%	IDR 510.00	IDR 510.00	IDR 510.00	0
2026-08-10	IDR 510.00	0.00%	IDR 510.00	IDR 510.00	IDR 510.00	0
2026-08-07	IDR 510.00	0.00%	IDR 510.00	IDR 510.00	IDR 510.00	0
2026-08-06	IDR 510.00	0.00%	IDR 510.00	IDR 510.00	IDR 510.00	0
2026-08-05	IDR 510.00	0.00%	IDR 510.00	IDR 510.00	IDR 510.00	0
2026-08-04	IDR 510.00	0.00%	IDR 510.00	IDR 510.00	IDR 510.00	0
2026-08-03	IDR 510.00	0.00%	IDR 510.00	IDR 510.00	IDR 510.00	0
2026-07-31	IDR 510.00	0.00%	IDR 510.00	IDR 510.00	IDR 510.00	0
2026-07-30	IDR 510.00	0.00%	IDR 510.00	IDR 510.00	IDR 510.00	0
2026-07-29	IDR 510.00	0.00%	IDR 510.00	IDR 510.00	IDR 510.00	0
2026-07-28	IDR 510.00	0.00%	IDR 510.00	IDR 510.00	IDR 510.00	0
2026-07-27	IDR 510.00	0.00%	IDR 510.00	IDR 510.00	IDR 510.00	0
2026-07-24	IDR 510.00	0.00%	IDR 510.00	IDR 510.00	IDR 510.00	0
2026-07-23	IDR 510.00	0.00%	IDR 510.00	IDR 510.00	IDR 510.00	0
2026-07-22	IDR 510.00	0.00%	IDR 510.00	IDR 510.00	IDR 510.00	0
2026-07-21	IDR 510.00	0.00%	IDR 510.00	IDR 510.00	IDR 510.00	0
2026-07-20	IDR 510.00	0.00%	IDR 510.00	IDR 510.00	IDR 510.00	0
2026-07-17	IDR 510.00	0.00%	IDR 510.00	IDR 510.00	IDR 510.00	0
2026-07-16	IDR 510.00	0.00%	IDR 510.00	IDR 510.00	IDR 510.00	0
2026-07-15	IDR 510.00	0.00%	IDR 510.00	IDR 510.00	IDR 510.00	0
2026-07-14	IDR 510.00	0.00%	IDR 510.00	IDR 510.00	IDR 510.00	0
2026-07-13	IDR 510.00	0.00%	IDR 510.00	IDR 510.00	IDR 510.00	0
2026-07-10	IDR 510.00	0.00%	IDR 510.00	IDR 510.00	IDR 510.00	0
2026-07-09	IDR 510.00	0.00%	IDR 510.00	IDR 510.00	IDR 510.00	0
2026-07-08	IDR 510.00	0.00%	IDR 510.00	IDR 510.00	IDR 510.00	0
2026-07-07	IDR 510.00	0.00%	IDR 510.00	IDR 510.00	IDR 510.00	0
2026-07-06	IDR 510.00	0.00%	IDR 510.00	IDR 510.00	IDR 510.00	0
2026-07-03	IDR 510.00	0.00%	IDR 510.00	IDR 510.00	IDR 510.00	0
2026-07-02	IDR 510.00	0.00%	IDR 510.00	IDR 510.00	IDR 510.00	0
2026-07-01	IDR 510.00	0.00%	IDR 510.00	IDR 510.00	IDR 510.00	0
2026-06-30	IDR 510.00	0.00%	IDR 510.00	IDR 510.00	IDR 510.00	0
2026-06-29	IDR 510.00	0.00%	IDR 510.00	IDR 510.00	IDR 510.00	0
2026-06-26	IDR 510.00	0.00%	IDR 510.00	IDR 510.00	IDR 510.00	0
2026-06-25	IDR 510.00	0.00%	IDR 510.00	IDR 510.00	IDR 510.00	0
2026-06-24	IDR 510.00	0.00%	IDR 510.00	IDR 510.00	IDR 510.00	0
2026-06-23	IDR 510.00	0.00%	IDR 510.00	IDR 510.00	IDR 510.00	0
2026-06-22	IDR 510.00	0.00%	IDR 510.00	IDR 510.00	IDR 510.00	0
2026-06-19	IDR 510.00	0.00%	IDR 510.00	IDR 510.00	IDR 510.00	0
2026-06-18	IDR 510.00	0.00%	IDR 510.00	IDR 510.00	IDR 510.00	0
2026-06-17	IDR 510.00	0.00%	IDR 510.00	IDR 510.00	IDR 510.00	0
2026-06-16	IDR 510.00	0.00%	IDR 510.00	IDR 510.00	IDR 510.00	0
2026-06-15	IDR 510.00	0.00%	IDR 510.00	IDR 510.00	IDR 510.00	0
2026-06-12	IDR 510.00	0.00%	IDR 510.00	IDR 510.00	IDR 510.00	0
2026-06-11	IDR 510.00	0.00%	IDR 510.00	IDR 510.00	IDR 510.00	0
2026-06-10	IDR 510.00	0.00%	IDR 510.00	IDR 510.00	IDR 510.00	0
2026-06-09	IDR 510.00	0.00%	IDR 510.00	IDR 510.00	IDR 510.00	0
2026-06-08	IDR 510.00	0.00%	IDR 510.00	IDR 510.00	IDR 510.00	0
2026-06-05	IDR 510.00	0.00%	IDR 510.00	IDR 510.00	IDR 510.00	0
2026-06-04	IDR 510.00	0.00%	IDR 510.00	IDR 510.00	IDR 510.00	0
2026-06-03	IDR 510.00	0.00%	IDR 510.00	IDR 510.00	IDR 510.00	0
2026-06-02	IDR 510.00	0.00%	IDR 510.00	IDR 510.00	IDR 510.00	0
2026-06-01	IDR 510.00	0.00%	IDR 510.00	IDR 510.00	IDR 510.00	0
2026-05-29	IDR 510.00	0.00%	IDR 510.00	IDR 510.00	IDR 510.00	0
2026-05-28	IDR 510.00	0.00%	IDR 510.00	IDR 510.00	IDR 510.00	0

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 1,505.00	0.00%	IDR 1,505.00	IDR 1,505.00	IDR 1,505.00	0
2026-09-30	IDR 1,505.00	0.00%	IDR 1,505.00	IDR 1,505.00	IDR 1,505.00	0
2026-09-29	IDR 1,505.00	0.00%	IDR 1,505.00	IDR 1,505.00	IDR 1,505.00	0
2026-09-28	IDR 1,505.00	+24.38%	IDR 1,300.00	IDR 1,510.00	IDR 1,275.00	2.96M
2026-09-25	IDR 1,210.00	+10.00%	IDR 1,205.00	IDR 1,210.00	IDR 1,205.00	659.90K
2026-09-24	IDR 1,100.00	+10.00%	IDR 1,095.00	IDR 1,100.00	IDR 1,095.00	578.70K
2026-09-23	IDR 1,000.00	-8.68%	IDR 1,195.00	IDR 1,200.00	IDR 990.00	2.10M
2026-09-22	IDR 1,095.00	-3.10%	IDR 1,130.00	IDR 1,130.00	IDR 1,085.00	759.10K
2026-09-21	IDR 1,130.00	0.00%	IDR 1,130.00	IDR 1,130.00	IDR 1,130.00	0
2026-09-18	IDR 1,130.00	+9.71%	IDR 1,125.00	IDR 1,130.00	IDR 1,125.00	312.40K
2026-09-17	IDR 1,030.00	+9.57%	IDR 995.00	IDR 1,030.00	IDR 990.00	426.10K
2026-09-16	IDR 940.00	-4.57%	IDR 1,000.00	IDR 1,000.00	IDR 940.00	289.80K
2026-09-15	IDR 985.00	+1.55%	IDR 990.00	IDR 995.00	IDR 985.00	281.20K
2026-09-14	IDR 970.00	+5.43%	IDR 920.00	IDR 975.00	IDR 920.00	241.40K
2026-09-11	IDR 920.00	-4.66%	IDR 900.00	IDR 935.00	IDR 900.00	299.40K
2026-09-10	IDR 965.00	-2.03%	IDR 945.00	IDR 985.00	IDR 945.00	524.30K
2026-09-09	IDR 985.00	+8.24%	IDR 910.00	IDR 985.00	IDR 910.00	1.37M
2026-09-08	IDR 910.00	+9.64%	IDR 910.00	IDR 910.00	IDR 910.00	129.80K
2026-09-07	IDR 830.00	+9.93%	IDR 825.00	IDR 830.00	IDR 825.00	994.00K
2026-09-04	IDR 755.00	+9.42%	IDR 715.00	IDR 755.00	IDR 715.00	657.40K
2026-09-03	IDR 690.00	-2.82%	IDR 640.00	IDR 710.00	IDR 640.00	4.33M
2026-09-02	IDR 710.00	-9.55%	IDR 710.00	IDR 725.00	IDR 710.00	2.54M
2026-09-01	IDR 785.00	-9.77%	IDR 820.00	IDR 820.00	IDR 785.00	2.27M
2026-08-31	IDR 870.00	-9.84%	IDR 950.00	IDR 950.00	IDR 870.00	1.56M
2026-08-28	IDR 965.00	+24.52%	IDR 815.00	IDR 965.00	IDR 815.00	3.25M
2026-08-27	IDR 775.00	+25.00%	IDR 755.00	IDR 775.00	IDR 680.00	3.88M
2026-08-26	IDR 620.00	+24.50%	IDR 498.00	IDR 620.00	IDR 498.00	2.10M
2026-08-24	IDR 498.00	-2.35%	IDR 525.00	IDR 535.00	IDR 464.00	1.29M
2026-08-21	IDR 510.00	0.00%	IDR 510.00	IDR 510.00	IDR 510.00	0
2026-08-20	IDR 510.00	0.00%	IDR 510.00	IDR 510.00	IDR 510.00	0
2026-08-19	IDR 510.00	0.00%	IDR 510.00	IDR 510.00	IDR 510.00	0
2026-08-18	IDR 510.00	0.00%	IDR 510.00	IDR 510.00	IDR 510.00	0
2026-08-17	IDR 510.00	0.00%	IDR 510.00	IDR 510.00	IDR 510.00	0
2026-08-14	IDR 510.00	0.00%	IDR 510.00	IDR 510.00	IDR 510.00	0
2026-08-13	IDR 510.00	0.00%	IDR 510.00	IDR 510.00	IDR 510.00	0
2026-08-12	IDR 510.00	0.00%	IDR 510.00	IDR 510.00	IDR 510.00	0
2026-08-11	IDR 510.00	0.00%	IDR 510.00	IDR 510.00	IDR 510.00	0
2026-08-10	IDR 510.00	0.00%	IDR 510.00	IDR 510.00	IDR 510.00	0
2026-08-07	IDR 510.00	0.00%	IDR 510.00	IDR 510.00	IDR 510.00	0
2026-08-06	IDR 510.00	0.00%	IDR 510.00	IDR 510.00	IDR 510.00	0
2026-08-05	IDR 510.00	0.00%	IDR 510.00	IDR 510.00	IDR 510.00	0
2026-08-04	IDR 510.00	0.00%	IDR 510.00	IDR 510.00	IDR 510.00	0
2026-08-03	IDR 510.00	0.00%	IDR 510.00	IDR 510.00	IDR 510.00	0
2026-07-31	IDR 510.00	0.00%	IDR 510.00	IDR 510.00	IDR 510.00	0
2026-07-30	IDR 510.00	0.00%	IDR 510.00	IDR 510.00	IDR 510.00	0
2026-07-29	IDR 510.00	0.00%	IDR 510.00	IDR 510.00	IDR 510.00	0
2026-07-28	IDR 510.00	0.00%	IDR 510.00	IDR 510.00	IDR 510.00	0
2026-07-27	IDR 510.00	0.00%	IDR 510.00	IDR 510.00	IDR 510.00	0
2026-07-24	IDR 510.00	0.00%	IDR 510.00	IDR 510.00	IDR 510.00	0
2026-07-23	IDR 510.00	0.00%	IDR 510.00	IDR 510.00	IDR 510.00	0
2026-07-22	IDR 510.00	0.00%	IDR 510.00	IDR 510.00	IDR 510.00	0
2026-07-21	IDR 510.00	0.00%	IDR 510.00	IDR 510.00	IDR 510.00	0
2026-07-20	IDR 510.00	0.00%	IDR 510.00	IDR 510.00	IDR 510.00	0
2026-07-17	IDR 510.00	0.00%	IDR 510.00	IDR 510.00	IDR 510.00	0
2026-07-16	IDR 510.00	0.00%	IDR 510.00	IDR 510.00	IDR 510.00	0
2026-07-15	IDR 510.00	0.00%	IDR 510.00	IDR 510.00	IDR 510.00	0
2026-07-14	IDR 510.00	0.00%	IDR 510.00	IDR 510.00	IDR 510.00	0
2026-07-13	IDR 510.00	0.00%	IDR 510.00	IDR 510.00	IDR 510.00	0
2026-07-10	IDR 510.00	0.00%	IDR 510.00	IDR 510.00	IDR 510.00	0
2026-07-09	IDR 510.00	0.00%	IDR 510.00	IDR 510.00	IDR 510.00	0
2026-07-08	IDR 510.00	0.00%	IDR 510.00	IDR 510.00	IDR 510.00	0
2026-07-07	IDR 510.00	0.00%	IDR 510.00	IDR 510.00	IDR 510.00	0
2026-07-06	IDR 510.00	0.00%	IDR 510.00	IDR 510.00	IDR 510.00	0
2026-07-03	IDR 510.00	0.00%	IDR 510.00	IDR 510.00	IDR 510.00	0
2026-07-02	IDR 510.00	0.00%	IDR 510.00	IDR 510.00	IDR 510.00	0
2026-07-01	IDR 510.00	0.00%	IDR 510.00	IDR 510.00	IDR 510.00	0
2026-06-30	IDR 510.00	0.00%	IDR 510.00	IDR 510.00	IDR 510.00	0
2026-06-29	IDR 510.00	0.00%	IDR 510.00	IDR 510.00	IDR 510.00	0
2026-06-26	IDR 510.00	0.00%	IDR 510.00	IDR 510.00	IDR 510.00	0
2026-06-25	IDR 510.00	0.00%	IDR 510.00	IDR 510.00	IDR 510.00	0
2026-06-24	IDR 510.00	0.00%	IDR 510.00	IDR 510.00	IDR 510.00	0
2026-06-23	IDR 510.00	0.00%	IDR 510.00	IDR 510.00	IDR 510.00	0
2026-06-22	IDR 510.00	0.00%	IDR 510.00	IDR 510.00	IDR 510.00	0
2026-06-19	IDR 510.00	0.00%	IDR 510.00	IDR 510.00	IDR 510.00	0
2026-06-18	IDR 510.00	0.00%	IDR 510.00	IDR 510.00	IDR 510.00	0
2026-06-17	IDR 510.00	0.00%	IDR 510.00	IDR 510.00	IDR 510.00	0
2026-06-16	IDR 510.00	0.00%	IDR 510.00	IDR 510.00	IDR 510.00	0
2026-06-15	IDR 510.00	0.00%	IDR 510.00	IDR 510.00	IDR 510.00	0
2026-06-12	IDR 510.00	0.00%	IDR 510.00	IDR 510.00	IDR 510.00	0
2026-06-11	IDR 510.00	0.00%	IDR 510.00	IDR 510.00	IDR 510.00	0
2026-06-10	IDR 510.00	0.00%	IDR 510.00	IDR 510.00	IDR 510.00	0
2026-06-09	IDR 510.00	0.00%	IDR 510.00	IDR 510.00	IDR 510.00	0
2026-06-08	IDR 510.00	0.00%	IDR 510.00	IDR 510.00	IDR 510.00	0
2026-06-05	IDR 510.00	0.00%	IDR 510.00	IDR 510.00	IDR 510.00	0
2026-06-04	IDR 510.00	0.00%	IDR 510.00	IDR 510.00	IDR 510.00	0
2026-06-03	IDR 510.00	0.00%	IDR 510.00	IDR 510.00	IDR 510.00	0
2026-06-02	IDR 510.00	0.00%	IDR 510.00	IDR 510.00	IDR 510.00	0
2026-06-01	IDR 510.00	0.00%	IDR 510.00	IDR 510.00	IDR 510.00	0
2026-05-29	IDR 510.00	0.00%	IDR 510.00	IDR 510.00	IDR 510.00	0
2026-05-28	IDR 510.00	0.00%	IDR 510.00	IDR 510.00	IDR 510.00	0