Skip to main content
logo
PT Indokripto Koin Semesta Tbk (IDX:COIN)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,930.00
-500.00 (-14.58%)
Oct 14, 2025, 4:14 PM WIB

IDX:COIN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 14, 20253,430.003,430.002,920.002,930.002,930.00-14.58%146,765,900
Oct 13, 20253,500.003,670.003,320.003,430.003,430.00-4.46%128,779,700
Oct 10, 20253,510.003,690.003,430.003,590.003,590.001.99%53,659,200
Oct 9, 20253,660.003,780.003,210.003,520.003,520.00-3.30%136,313,400
Oct 8, 20253,630.003,780.003,410.003,640.003,640.002.25%126,959,900
Oct 7, 20253,520.003,740.003,450.003,560.003,560.001.14%89,817,200
Oct 6, 20253,680.003,730.003,440.003,520.003,520.00-2.76%90,180,100
Oct 3, 20253,690.003,780.003,570.003,620.003,620.00-1.09%45,106,700
Oct 2, 20253,510.003,740.003,450.003,660.003,660.006.40%78,168,900
Oct 1, 20253,430.003,620.003,420.003,440.003,440.003.30%103,729,100
Sep 30, 20253,500.003,500.003,280.003,330.003,330.00-4.58%59,746,400
Sep 29, 20253,600.003,660.003,400.003,490.003,490.00-0.29%79,695,500
Sep 26, 20253,140.003,860.003,000.003,500.003,500.0011.46%259,414,800
Sep 25, 20253,120.003,500.002,950.003,140.003,140.009.03%275,848,100
Sep 24, 20252,410.002,880.002,350.002,880.002,880.0024.68%228,808,800
Sep 23, 20252,260.002,350.002,240.002,310.002,310.002.67%35,089,100
Sep 22, 20252,300.002,310.002,200.002,250.002,250.00-2.17%24,489,900
Sep 19, 20252,270.002,380.002,210.002,300.002,300.001.77%40,069,900
Sep 18, 20252,210.002,500.002,180.002,260.002,260.007.11%160,695,700
Sep 17, 20252,140.002,190.001,995.002,110.002,110.00-0.94%57,981,800
Sep 16, 20252,240.002,250.002,090.002,130.002,130.00-4.48%35,122,200
Sep 15, 20252,200.002,270.002,170.002,230.002,230.002.76%43,744,800
Sep 12, 20252,310.002,320.002,050.002,170.002,170.00-3.98%72,942,700
Sep 11, 20252,500.002,630.002,130.002,260.002,260.00-9.60%240,300,900
Sep 10, 20252,400.002,500.002,400.002,500.002,500.005.04%15,173,300
Sep 9, 20252,320.002,380.002,240.002,380.002,380.00-25,128,500
Sep 8, 20252,470.002,500.002,380.002,380.002,380.00-9.85%23,667,800
Sep 4, 20252,590.002,640.002,390.002,640.002,640.001.93%29,809,400
Sep 3, 20252,590.002,590.002,590.002,590.002,590.009.75%22,909,000
Sep 2, 20252,360.002,360.002,360.002,360.002,360.009.77%28,605,100
Sep 1, 20252,150.002,150.002,150.002,150.002,150.00-9.66%36,579,500
Aug 29, 20252,380.002,380.002,380.002,380.002,380.00--
Aug 28, 20252,380.002,380.002,380.002,380.002,380.00--
Aug 27, 20252,380.002,380.002,380.002,380.002,380.00--
Aug 26, 20252,380.002,380.002,380.002,380.002,380.00--
Aug 25, 20252,000.002,380.001,900.002,380.002,380.0024.61%348,106,200
Aug 22, 20251,535.001,910.001,530.001,910.001,910.0024.84%391,997,800
Aug 21, 20251,520.001,560.001,510.001,530.001,530.000.66%23,392,000
Aug 20, 20251,545.001,555.001,500.001,520.001,520.00-1.62%34,330,400
Aug 19, 20251,575.001,620.001,535.001,545.001,545.00-53,910,500
Aug 18, 20251,575.001,620.001,535.001,545.001,545.00-0.32%53,910,500
Aug 15, 20251,580.001,660.001,500.001,550.001,550.00-1.90%66,620,300
Aug 14, 20251,630.001,650.001,570.001,580.001,580.00-2.77%66,620,300
Aug 13, 20251,660.001,665.001,600.001,625.001,625.00-1.81%68,099,800
Aug 12, 20251,700.001,725.001,610.001,655.001,655.001.53%121,982,100
Aug 11, 20251,505.001,745.001,370.001,630.001,630.001.88%544,467,900
Aug 8, 20252,190.002,290.001,600.001,600.001,600.00-14.89%565,051,100
Aug 7, 20251,580.001,885.001,580.001,880.001,880.0024.50%436,899,200
Aug 6, 20251,270.001,510.001,250.001,510.001,510.0024.79%306,879,300
Aug 5, 2025995.001,245.00900.001,210.001,210.0021.00%471,753,300