Skip to main content
logo
PT Indokripto Koin Semesta Tbk (IDX:COIN)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,330.00
+10.00 (0.30%)
At close: Jan 9, 2026

IDX:COIN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 9, 20263,310.003,470.003,300.003,330.003,330.000.30%23,595,700
Jan 8, 20263,500.003,520.003,230.003,320.003,320.00-5.95%65,086,000
Jan 7, 20263,970.003,970.003,500.003,530.003,530.00-11.31%108,872,600
Jan 6, 20264,060.004,090.003,930.003,980.003,980.00-1.97%17,581,100
Jan 5, 20263,940.004,150.003,840.004,060.004,060.003.05%51,295,200
Jan 2, 20263,930.003,950.003,830.003,940.003,940.001.55%14,582,500
Dec 30, 20253,880.003,920.003,770.003,880.003,880.00-13,954,100
Dec 29, 20253,590.003,910.003,590.003,880.003,880.008.08%32,569,400
Dec 24, 20253,850.003,860.003,590.003,590.003,590.00-5.77%28,021,200
Dec 23, 20253,850.003,860.003,750.003,810.003,810.00-1.04%18,194,000
Dec 22, 20253,870.003,950.003,760.003,850.003,850.00-29,289,400
Dec 19, 20254,000.004,080.003,850.003,850.003,850.00-3.75%27,807,600
Dec 18, 20254,130.004,130.003,950.004,000.004,000.00-3.38%25,610,500
Dec 17, 20254,200.004,240.004,030.004,140.004,140.00-0.48%60,363,700
Dec 16, 20253,810.004,170.003,780.004,160.004,160.009.47%89,313,200
Dec 15, 20253,910.004,080.003,780.003,800.003,800.00-2.81%46,670,600
Dec 12, 20254,080.004,150.003,890.003,910.003,910.00-4.40%62,413,100
Dec 11, 20254,100.004,250.004,050.004,090.004,090.00-97,992,800
Dec 10, 20254,630.004,800.003,960.004,090.004,090.00-11.28%282,959,000
Dec 9, 20254,350.004,740.004,180.004,610.004,610.005.98%151,939,700
Dec 8, 20254,020.004,380.003,940.004,350.004,350.0011.54%162,603,700
Dec 5, 20253,520.003,970.003,510.003,900.003,900.0012.39%166,624,400
Dec 4, 20253,580.003,600.003,390.003,470.003,470.00-2.53%48,862,600
Dec 3, 20253,650.003,720.003,540.003,560.003,560.00-1.93%39,877,200
Dec 2, 20253,710.003,770.003,600.003,630.003,630.00-1.36%51,138,000
Dec 1, 20253,650.003,800.003,590.003,680.003,680.003.08%116,438,900
Nov 28, 20253,620.003,720.003,480.003,570.003,570.000.56%62,508,500
Nov 27, 20253,500.003,630.003,410.003,550.003,550.002.60%67,880,200
Nov 26, 20253,550.003,570.003,440.003,460.003,460.00-2.54%40,934,300
Nov 25, 20253,360.003,560.003,320.003,550.003,550.006.93%92,429,600
Nov 24, 20253,330.003,400.003,270.003,320.003,320.00-0.30%37,740,400
Nov 21, 20253,460.003,520.003,320.003,330.003,330.00-3.76%65,325,300
Nov 20, 20253,630.003,720.003,450.003,460.003,460.00-3.35%140,460,200
Nov 19, 20253,290.003,610.003,290.003,580.003,580.009.48%223,577,700
Nov 18, 20253,470.003,500.003,250.003,270.003,270.00-3.54%101,606,800
Nov 17, 20253,250.003,530.003,230.003,390.003,390.003.67%85,471,100
Nov 14, 20253,350.003,540.003,250.003,270.003,270.00-1.51%163,536,500
Nov 13, 20253,190.003,400.003,170.003,320.003,320.004.08%72,197,700
Nov 12, 20253,200.003,400.003,070.003,190.003,190.00-0.31%72,108,300
Nov 11, 20253,420.003,440.003,150.003,200.003,200.00-3.61%57,693,200
Nov 10, 20253,090.003,450.003,090.003,320.003,320.006.41%119,520,000
Nov 7, 20253,100.003,150.003,030.003,120.003,120.001.30%23,291,400
Nov 6, 20253,300.003,500.003,020.003,080.003,080.00-1.60%222,988,200
Nov 5, 20252,550.003,130.002,530.003,130.003,130.0024.70%296,214,000
Nov 4, 20252,500.002,720.002,430.002,510.002,510.00-62,030,100
Nov 3, 20252,560.002,580.002,420.002,510.002,510.00-0.40%23,618,300
Oct 31, 20252,640.002,660.002,470.002,520.002,520.00-4.55%39,642,200
Oct 30, 20252,330.002,830.002,290.002,640.002,640.0015.79%239,803,200
Oct 29, 20252,250.002,330.002,100.002,280.002,280.001.33%55,350,700
Oct 28, 20252,610.002,610.002,210.002,250.002,250.00-13.46%116,572,400