PT Indokripto Koin Semesta Tbk (IDX:COIN)
Indonesia · Delayed Price · Currency is IDR 1,095.00
-25.00 (-2.23%)
At close: Mar 27, 2026
IDX:COIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,120.00 | 1,125.00 | 1,075.00 | 1,095.00 | 1,095.00 | -2.23% | 3,392,500 |
| Mar 26, 2026 | 1,210.00 | 1,220.00 | 1,115.00 | 1,120.00 | 1,120.00 | -7.44% | 7,957,700 |
| Mar 25, 2026 | 1,145.00 | 1,225.00 | 1,135.00 | 1,210.00 | 1,210.00 | 6.14% | 4,961,600 |
| Mar 17, 2026 | 1,135.00 | 1,200.00 | 1,110.00 | 1,140.00 | 1,140.00 | 0.44% | 6,382,300 |
| Mar 16, 2026 | 1,155.00 | 1,185.00 | 1,075.00 | 1,135.00 | 1,135.00 | -2.58% | 7,916,600 |
| Mar 13, 2026 | 1,180.00 | 1,270.00 | 1,160.00 | 1,165.00 | 1,165.00 | -4.51% | 5,918,900 |
| Mar 12, 2026 | 1,280.00 | 1,295.00 | 1,210.00 | 1,220.00 | 1,220.00 | -4.69% | 4,885,400 |
| Mar 11, 2026 | 1,325.00 | 1,365.00 | 1,260.00 | 1,280.00 | 1,280.00 | -2.29% | 5,745,500 |
| Mar 10, 2026 | 1,290.00 | 1,325.00 | 1,240.00 | 1,310.00 | 1,310.00 | 5.22% | 8,190,200 |
| Mar 9, 2026 | 1,200.00 | 1,280.00 | 1,115.00 | 1,245.00 | 1,245.00 | -4.23% | 13,746,000 |
| Mar 6, 2026 | 1,380.00 | 1,390.00 | 1,260.00 | 1,300.00 | 1,300.00 | -5.80% | 10,066,600 |
| Mar 5, 2026 | 1,450.00 | 1,465.00 | 1,380.00 | 1,380.00 | 1,380.00 | 1.47% | 9,169,200 |
| Mar 4, 2026 | 1,495.00 | 1,495.00 | 1,310.00 | 1,360.00 | 1,360.00 | -9.03% | 20,297,600 |
| Mar 3, 2026 | 1,480.00 | 1,555.00 | 1,465.00 | 1,495.00 | 1,495.00 | 0.67% | 9,704,900 |
| Mar 2, 2026 | 1,545.00 | 1,545.00 | 1,475.00 | 1,485.00 | 1,485.00 | -8.62% | 22,534,600 |
| Feb 27, 2026 | 1,615.00 | 1,655.00 | 1,520.00 | 1,625.00 | 1,625.00 | 0.31% | 15,145,300 |
| Feb 26, 2026 | 1,650.00 | 1,770.00 | 1,615.00 | 1,620.00 | 1,620.00 | -2.99% | 23,448,700 |
| Feb 25, 2026 | 1,720.00 | 1,760.00 | 1,630.00 | 1,670.00 | 1,670.00 | -2.91% | 21,159,000 |
| Feb 24, 2026 | 1,855.00 | 1,865.00 | 1,715.00 | 1,720.00 | 1,720.00 | -7.28% | 21,818,200 |
| Feb 23, 2026 | 1,830.00 | 1,895.00 | 1,805.00 | 1,855.00 | 1,855.00 | - | 13,214,500 |
| Feb 20, 2026 | 1,940.00 | 1,950.00 | 1,825.00 | 1,855.00 | 1,855.00 | -4.38% | 18,215,900 |
| Feb 19, 2026 | 1,980.00 | 2,030.00 | 1,925.00 | 1,940.00 | 1,940.00 | -1.27% | 16,351,600 |
| Feb 18, 2026 | 1,885.00 | 2,080.00 | 1,885.00 | 1,965.00 | 1,965.00 | 4.52% | 40,248,100 |
| Feb 13, 2026 | 1,865.00 | 1,930.00 | 1,800.00 | 1,880.00 | 1,880.00 | -0.27% | 15,317,200 |
| Feb 12, 2026 | 1,950.00 | 1,980.00 | 1,870.00 | 1,885.00 | 1,885.00 | -2.08% | 20,053,500 |
| Feb 11, 2026 | 1,800.00 | 1,950.00 | 1,785.00 | 1,925.00 | 1,925.00 | 7.24% | 35,793,400 |
| Feb 10, 2026 | 1,770.00 | 1,845.00 | 1,705.00 | 1,795.00 | 1,795.00 | 1.41% | 18,582,200 |
| Feb 9, 2026 | 1,815.00 | 1,840.00 | 1,600.00 | 1,770.00 | 1,770.00 | -1.94% | 38,339,500 |
| Feb 6, 2026 | 1,950.00 | 1,990.00 | 1,805.00 | 1,805.00 | 1,805.00 | -14.86% | 67,384,200 |
| Feb 5, 2026 | 1,970.00 | 2,240.00 | 1,970.00 | 2,120.00 | 2,120.00 | 7.89% | 36,404,200 |
| Feb 4, 2026 | 1,920.00 | 2,060.00 | 1,910.00 | 1,965.00 | 1,965.00 | 2.61% | 23,089,400 |
| Feb 3, 2026 | 1,755.00 | 2,030.00 | 1,745.00 | 1,915.00 | 1,915.00 | -6.59% | 78,788,200 |
| Feb 2, 2026 | 2,410.00 | 2,420.00 | 2,050.00 | 2,050.00 | 2,050.00 | -14.94% | 34,156,000 |
| Jan 30, 2026 | 2,100.00 | 2,420.00 | 2,070.00 | 2,410.00 | 2,410.00 | 15.87% | 40,589,700 |
| Jan 29, 2026 | 1,940.00 | 2,210.00 | 1,930.00 | 2,080.00 | 2,080.00 | -8.37% | 72,545,600 |
| Jan 28, 2026 | 2,270.00 | 2,410.00 | 2,270.00 | 2,270.00 | 2,270.00 | -14.98% | 45,976,500 |
| Jan 27, 2026 | 2,610.00 | 2,710.00 | 2,480.00 | 2,670.00 | 2,670.00 | 2.30% | 19,596,900 |
| Jan 26, 2026 | 2,730.00 | 2,890.00 | 2,600.00 | 2,610.00 | 2,610.00 | -4.04% | 23,079,700 |
| Jan 23, 2026 | 2,750.00 | 2,750.00 | 2,590.00 | 2,720.00 | 2,720.00 | -1.09% | 17,772,500 |
| Jan 22, 2026 | 2,900.00 | 2,940.00 | 2,720.00 | 2,750.00 | 2,750.00 | -5.17% | 17,752,300 |
| Jan 21, 2026 | 2,990.00 | 3,030.00 | 2,850.00 | 2,900.00 | 2,900.00 | -2.36% | 17,702,700 |
| Jan 20, 2026 | 2,950.00 | 3,070.00 | 2,940.00 | 2,970.00 | 2,970.00 | 0.68% | 19,705,700 |
| Jan 19, 2026 | 3,070.00 | 3,070.00 | 2,890.00 | 2,950.00 | 2,950.00 | -4.53% | 33,676,800 |
| Jan 15, 2026 | 3,210.00 | 3,220.00 | 3,020.00 | 3,090.00 | 3,090.00 | -3.44% | 19,680,500 |
| Jan 14, 2026 | 3,050.00 | 3,240.00 | 3,040.00 | 3,200.00 | 3,200.00 | 5.96% | 24,822,200 |
| Jan 13, 2026 | 3,050.00 | 3,180.00 | 2,980.00 | 3,020.00 | 3,020.00 | 0.67% | 26,170,100 |
| Jan 12, 2026 | 3,300.00 | 3,300.00 | 2,980.00 | 3,000.00 | 3,000.00 | -9.91% | 64,586,300 |
| Jan 9, 2026 | 3,310.00 | 3,470.00 | 3,300.00 | 3,330.00 | 3,330.00 | 0.30% | 23,595,700 |
| Jan 8, 2026 | 3,500.00 | 3,520.00 | 3,230.00 | 3,320.00 | 3,320.00 | -5.95% | 65,086,000 |
| Jan 7, 2026 | 3,970.00 | 3,970.00 | 3,500.00 | 3,530.00 | 3,530.00 | -11.31% | 108,872,600 |