PT Indokripto Koin Semesta Tbk (IDX:COIN)
Indonesia · Delayed Price · Currency is IDR 800.00
+70.00 (9.59%)
Aug 1, 2025, 4:14 PM WIB
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 790.00 | 800.00 | 790.00 | 800.00 | 800.00 | 9.59% | 21,580,100 |
| 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 |