PT Indokripto Koin Semesta Tbk (IDX:COIN)
Indonesia · Delayed Price · Currency is IDR 292.00
-20.00 (-6.41%)
Oct 30, 2026, 4:14 PM WIB
IDX:COIN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 298.00 | 298.00 | 292.00 | 292.00 | 292.00 | -6.41% | 5,622,100 |
| Oct 29, 2026 | 318.00 | 340.00 | 312.00 | 312.00 | 312.00 | -6.59% | 21,394,500 |
| Oct 28, 2026 | 350.00 | 350.00 | 334.00 | 334.00 | 334.00 | -6.70% | 25,474,200 |
| Oct 27, 2026 | 384.00 | 394.00 | 358.00 | 358.00 | 358.00 | -6.77% | 27,286,500 |
| Oct 26, 2026 | 396.00 | 408.00 | 382.00 | 384.00 | 384.00 | -3.03% | 28,061,200 |
| Oct 23, 2026 | 390.00 | 412.00 | 382.00 | 396.00 | 396.00 | 1.02% | 47,704,200 |
| Oct 22, 2026 | 392.00 | 418.00 | 392.00 | 392.00 | 392.00 | -6.67% | 105,759,000 |
| Oct 21, 2026 | 498.00 | 498.00 | 420.00 | 420.00 | 420.00 | -6.67% | 45,257,700 |
| Oct 20, 2026 | 376.00 | 450.00 | 376.00 | 450.00 | 450.00 | 11.39% | 115,572,900 |
| Oct 19, 2026 | 404.00 | 404.00 | 404.00 | 404.00 | 404.00 | -6.91% | 1,693,200 |
| Oct 16, 2026 | 434.00 | 434.00 | 434.00 | 434.00 | 434.00 | -14.90% | 4,876,300 |
| Oct 15, 2026 | 580.00 | 585.00 | 510.00 | 510.00 | 510.00 | -15.00% | 35,257,300 |
| Oct 14, 2026 | 610.00 | 630.00 | 600.00 | 600.00 | 600.00 | -0.83% | 6,411,100 |
| Oct 13, 2026 | 615.00 | 620.00 | 580.00 | 605.00 | 605.00 | -2.42% | 16,365,500 |
| Oct 12, 2026 | 680.00 | 690.00 | 620.00 | 620.00 | 620.00 | -8.15% | 20,575,200 |
| Oct 9, 2026 | 650.00 | 680.00 | 630.00 | 675.00 | 675.00 | 3.85% | 13,056,900 |
| Oct 8, 2026 | 700.00 | 705.00 | 645.00 | 650.00 | 650.00 | -7.80% | 35,614,100 |
| Oct 7, 2026 | 725.00 | 730.00 | 700.00 | 705.00 | 705.00 | -3.42% | 19,424,400 |
| Oct 6, 2026 | 740.00 | 745.00 | 725.00 | 730.00 | 730.00 | -1.35% | 11,659,200 |
| Oct 5, 2026 | 745.00 | 760.00 | 725.00 | 740.00 | 740.00 | 1.37% | 16,553,400 |
| Oct 2, 2026 | 730.00 | 740.00 | 705.00 | 730.00 | 730.00 | 0.69% | 15,470,700 |
| Oct 1, 2026 | 715.00 | 735.00 | 715.00 | 725.00 | 725.00 | -0.68% | 13,178,100 |
| Sep 30, 2026 | 760.00 | 765.00 | 730.00 | 730.00 | 730.00 | -3.31% | 15,774,000 |
| Sep 29, 2026 | 750.00 | 760.00 | 705.00 | 755.00 | 755.00 | 0.67% | 31,713,200 |
| Sep 28, 2026 | 800.00 | 810.00 | 735.00 | 750.00 | 750.00 | -7.41% | 40,749,500 |
| Sep 25, 2026 | 880.00 | 890.00 | 795.00 | 810.00 | 810.00 | -7.43% | 54,378,700 |
| Sep 24, 2026 | 850.00 | 890.00 | 825.00 | 875.00 | 875.00 | 0.57% | 89,610,800 |
| Sep 23, 2026 | 840.00 | 870.00 | 810.00 | 870.00 | 870.00 | 3.57% | 47,535,700 |
| Sep 22, 2026 | 885.00 | 915.00 | 805.00 | 840.00 | 840.00 | -1.18% | 177,155,300 |
| Sep 21, 2026 | 785.00 | 860.00 | 775.00 | 850.00 | 850.00 | 12.58% | 179,665,400 |
| Sep 18, 2026 | 750.00 | 755.00 | 715.00 | 755.00 | 755.00 | 2.72% | 13,326,600 |
| Sep 17, 2026 | 735.00 | 755.00 | 705.00 | 735.00 | 735.00 | - | 18,299,900 |
| Sep 16, 2026 | 690.00 | 740.00 | 690.00 | 735.00 | 735.00 | 2.80% | 18,687,100 |
| Sep 15, 2026 | 730.00 | 740.00 | 705.00 | 715.00 | 715.00 | -1.38% | 10,317,800 |
| Sep 14, 2026 | 720.00 | 725.00 | 655.00 | 725.00 | 725.00 | 1.40% | 37,512,100 |
| Sep 11, 2026 | 750.00 | 750.00 | 695.00 | 715.00 | 715.00 | -5.92% | 34,100,200 |
| Sep 10, 2026 | 805.00 | 815.00 | 755.00 | 760.00 | 760.00 | -6.75% | 59,718,100 |
| Sep 9, 2026 | 830.00 | 845.00 | 805.00 | 815.00 | 815.00 | -3.55% | 69,887,900 |
| Sep 8, 2026 | 885.00 | 895.00 | 835.00 | 845.00 | 845.00 | -3.98% | 84,168,800 |
| Sep 7, 2026 | 850.00 | 935.00 | 845.00 | 880.00 | 880.00 | 4.14% | 148,389,700 |
| Sep 4, 2026 | 870.00 | 895.00 | 840.00 | 845.00 | 845.00 | 1.20% | 53,171,200 |
| Sep 3, 2026 | 825.00 | 865.00 | 820.00 | 835.00 | 835.00 | 1.21% | 39,534,400 |
| Sep 2, 2026 | 830.00 | 835.00 | 810.00 | 825.00 | 825.00 | -0.60% | 32,390,500 |
| Sep 1, 2026 | 810.00 | 940.00 | 785.00 | 830.00 | 830.00 | 3.11% | 240,088,100 |
| Aug 31, 2026 | 805.00 | 815.00 | 775.00 | 805.00 | 805.00 | - | 21,903,400 |
| Aug 28, 2026 | 815.00 | 870.00 | 795.00 | 805.00 | 805.00 | 0.63% | 61,361,300 |
| Aug 27, 2026 | 750.00 | 805.00 | 740.00 | 800.00 | 800.00 | 3.23% | 37,683,100 |
| Aug 26, 2026 | 855.00 | 875.00 | 770.00 | 775.00 | 775.00 | -8.28% | 43,302,200 |
| Aug 24, 2026 | 850.00 | 930.00 | 835.00 | 845.00 | 845.00 | 1.20% | 85,049,100 |
| Aug 21, 2026 | 1,000.00 | 1,095.00 | 830.00 | 835.00 | 835.00 | -5.11% | 369,351,700 |