PT Indokripto Koin Semesta Tbk (IDX:COIN)
Indonesia · Delayed Price · Currency is IDR 2,380.00
0.00 (0.00%)
Aug 25, 2025, 4:14 PM WIB
IDX:COIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 2,000.00 | 2,380.00 | 1,900.00 | 2,380.00 | 2,380.00 | 24.61% | 346,955,600 |
| Aug 22, 2025 | 1,535.00 | 1,910.00 | 1,530.00 | 1,910.00 | 1,910.00 | 24.84% | 391,997,800 |
| Aug 21, 2025 | 1,520.00 | 1,560.00 | 1,510.00 | 1,530.00 | 1,530.00 | 0.66% | 23,392,000 |
| Aug 20, 2025 | 1,545.00 | 1,555.00 | 1,500.00 | 1,520.00 | 1,520.00 | -1.62% | 34,330,400 |
| Aug 19, 2025 | 1,575.00 | 1,620.00 | 1,535.00 | 1,545.00 | 1,545.00 | - | 53,910,500 |
| Aug 18, 2025 | 1,575.00 | 1,620.00 | 1,535.00 | 1,545.00 | 1,545.00 | -0.32% | 53,910,500 |
| Aug 15, 2025 | 1,580.00 | 1,660.00 | 1,500.00 | 1,550.00 | 1,550.00 | - | 66,620,300 |
| Aug 14, 2025 | 1,580.00 | 1,660.00 | 1,500.00 | 1,550.00 | 1,550.00 | -4.62% | 66,620,300 |
| Aug 13, 2025 | 1,660.00 | 1,665.00 | 1,600.00 | 1,625.00 | 1,625.00 | -1.81% | 68,099,800 |
| Aug 12, 2025 | 1,700.00 | 1,725.00 | 1,610.00 | 1,655.00 | 1,655.00 | 1.53% | 121,982,100 |
| Aug 11, 2025 | 1,505.00 | 1,745.00 | 1,370.00 | 1,630.00 | 1,630.00 | 1.88% | 544,467,900 |
| Aug 8, 2025 | 2,190.00 | 2,290.00 | 1,600.00 | 1,600.00 | 1,600.00 | -14.89% | 565,051,100 |
| Aug 7, 2025 | 1,580.00 | 1,885.00 | 1,580.00 | 1,880.00 | 1,880.00 | 24.50% | 436,899,200 |
| Aug 6, 2025 | 1,270.00 | 1,510.00 | 1,250.00 | 1,510.00 | 1,510.00 | 24.79% | 306,879,300 |
| Aug 5, 2025 | 995.00 | 1,245.00 | 900.00 | 1,210.00 | 1,210.00 | 21.00% | 471,753,300 |
| Aug 4, 2025 | 910.00 | 1,000.00 | 890.00 | 1,000.00 | 1,000.00 | 25.00% | 385,914,900 |
| Aug 1, 2025 | 790.00 | 800.00 | 790.00 | 800.00 | 800.00 | 9.59% | 22,280,300 |
| Jul 31, 2025 | 760.00 | 760.00 | 730.00 | 730.00 | 730.00 | -8.18% | 50,946,000 |
| Jul 30, 2025 | 880.00 | 880.00 | 795.00 | 795.00 | 795.00 | -9.66% | 37,690,600 |
| Jul 29, 2025 | 800.00 | 880.00 | 800.00 | 880.00 | 880.00 | 10.00% | 82,709,200 |
| Jul 28, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 9.59% | 83,267,100 |
| Jul 25, 2025 | 670.00 | 730.00 | 670.00 | 730.00 | 730.00 | 9.77% | 87,954,200 |
| Jul 24, 2025 | 725.00 | 725.00 | 665.00 | 665.00 | 665.00 | -9.52% | 133,314,700 |
| Jul 23, 2025 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | - | - |
| Jul 22, 2025 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | - | - |
| Jul 21, 2025 | 735.00 | 735.00 | 685.00 | 735.00 | 735.00 | 24.58% | 231,150,900 |
| Jul 18, 2025 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 24.47% | 15,673,100 |
| Jul 17, 2025 | 474.00 | 474.00 | 474.00 | 474.00 | 474.00 | - | - |
| Jul 16, 2025 | 474.00 | 474.00 | 474.00 | 474.00 | 474.00 | 24.74% | 6,527,100 |
| Jul 15, 2025 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 25.00% | 2,469,000 |
| Jul 14, 2025 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | 24.59% | 1,736,900 |
| Jul 11, 2025 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | 34.07% | 2,029,200 |
| Jul 10, 2025 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 34.81% | 2,057,700 |