PT Indokripto Koin Semesta Tbk (IDX:COIN)
Indonesia · Delayed Price · Currency is IDR 785.00
+10.00 (1.29%)
Jul 23, 2026, 4:14 PM WIB
IDX:COIN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 780.00 | 905.00 | 775.00 | 825.00 | - | 6.45% | 30,045,400 |
| Jul 22, 2026 | 765.00 | 805.00 | 745.00 | 775.00 | 775.00 | 1.31% | 13,690,900 |
| Jul 21, 2026 | 720.00 | 770.00 | 720.00 | 765.00 | 765.00 | 6.25% | 11,487,900 |
| Jul 20, 2026 | 720.00 | 740.00 | 710.00 | 720.00 | 720.00 | 1.41% | 5,831,800 |
| Jul 17, 2026 | 680.00 | 735.00 | 660.00 | 710.00 | 710.00 | 4.41% | 15,405,500 |
| Jul 16, 2026 | 670.00 | 685.00 | 655.00 | 680.00 | 680.00 | 2.26% | 4,320,200 |
| Jul 15, 2026 | 680.00 | 685.00 | 660.00 | 665.00 | 665.00 | -0.75% | 3,054,000 |
| Jul 14, 2026 | 670.00 | 700.00 | 655.00 | 670.00 | 670.00 | 0.75% | 9,472,100 |
| Jul 13, 2026 | 640.00 | 665.00 | 630.00 | 665.00 | 665.00 | 3.91% | 3,693,500 |
| Jul 10, 2026 | 645.00 | 665.00 | 640.00 | 640.00 | 640.00 | -0.78% | 2,271,300 |
| Jul 9, 2026 | 645.00 | 660.00 | 600.00 | 645.00 | 645.00 | 0.78% | 3,202,300 |
| Jul 8, 2026 | 680.00 | 685.00 | 635.00 | 640.00 | 640.00 | -5.88% | 4,541,300 |
| Jul 7, 2026 | 680.00 | 690.00 | 655.00 | 680.00 | 680.00 | 0.74% | 3,464,400 |
| Jul 6, 2026 | 685.00 | 705.00 | 655.00 | 675.00 | 675.00 | 1.50% | 3,901,500 |
| Jul 3, 2026 | 660.00 | 715.00 | 655.00 | 665.00 | 665.00 | 4.72% | 7,303,500 |
| Jul 2, 2026 | 645.00 | 660.00 | 625.00 | 635.00 | 635.00 | 0.79% | 3,428,500 |
| Jul 1, 2026 | 600.00 | 645.00 | 600.00 | 630.00 | 630.00 | 5.88% | 7,463,900 |
| Jun 30, 2026 | 665.00 | 670.00 | 590.00 | 595.00 | 595.00 | -10.53% | 5,159,400 |
| Jun 29, 2026 | 690.00 | 700.00 | 655.00 | 665.00 | 665.00 | -4.32% | 2,608,900 |
| Jun 26, 2026 | 760.00 | 760.00 | 670.00 | 695.00 | 695.00 | -5.44% | 6,927,600 |
| Jun 25, 2026 | 700.00 | 735.00 | 700.00 | 735.00 | 735.00 | 5.00% | 8,992,900 |
| Jun 24, 2026 | 740.00 | 865.00 | 680.00 | 700.00 | 700.00 | -4.76% | 22,576,100 |
| Jun 23, 2026 | 755.00 | 765.00 | 715.00 | 735.00 | 735.00 | -2.00% | 4,701,000 |
| Jun 22, 2026 | 795.00 | 820.00 | 745.00 | 750.00 | 750.00 | -5.06% | 5,362,400 |
| Jun 19, 2026 | 815.00 | 880.00 | 790.00 | 790.00 | 790.00 | -2.47% | 5,031,700 |
| Jun 18, 2026 | 830.00 | 840.00 | 790.00 | 810.00 | 810.00 | -5.26% | 4,937,600 |
| Jun 17, 2026 | 940.00 | 950.00 | 850.00 | 855.00 | 855.00 | -8.56% | 17,527,100 |
| Jun 15, 2026 | 770.00 | 935.00 | 770.00 | 935.00 | 935.00 | 24.67% | 22,711,700 |
| Jun 12, 2026 | 700.00 | 770.00 | 700.00 | 750.00 | 750.00 | 7.14% | 4,073,300 |
| Jun 11, 2026 | 710.00 | 740.00 | 665.00 | 700.00 | 700.00 | -2.10% | 2,437,500 |
| Jun 10, 2026 | 680.00 | 745.00 | 665.00 | 715.00 | 715.00 | 5.15% | 6,515,100 |
| Jun 9, 2026 | 590.00 | 680.00 | 570.00 | 680.00 | 680.00 | 15.25% | 4,569,900 |
| Jun 8, 2026 | 665.00 | 665.00 | 590.00 | 590.00 | 590.00 | -12.59% | 3,748,200 |
| Jun 5, 2026 | 715.00 | 725.00 | 650.00 | 675.00 | 675.00 | -5.59% | 3,559,000 |
| Jun 4, 2026 | 760.00 | 760.00 | 650.00 | 715.00 | 715.00 | -5.92% | 6,451,100 |
| Jun 3, 2026 | 825.00 | 825.00 | 705.00 | 760.00 | 760.00 | -7.88% | 6,872,900 |
| Jun 2, 2026 | 800.00 | 850.00 | 790.00 | 825.00 | 825.00 | 1.85% | 5,600,100 |
| May 29, 2026 | 835.00 | 875.00 | 800.00 | 810.00 | 810.00 | -1.82% | 5,139,900 |
| May 26, 2026 | 840.00 | 905.00 | 805.00 | 825.00 | 825.00 | -1.20% | 3,431,400 |
| May 25, 2026 | 850.00 | 870.00 | 820.00 | 835.00 | 835.00 | - | 3,014,600 |
| May 22, 2026 | 765.00 | 835.00 | 710.00 | 835.00 | 835.00 | 3.73% | 4,585,000 |
| May 21, 2026 | 875.00 | 890.00 | 765.00 | 805.00 | 805.00 | -8.00% | 6,914,700 |
| May 20, 2026 | 905.00 | 920.00 | 830.00 | 875.00 | 875.00 | -3.31% | 5,831,800 |
| May 19, 2026 | 955.00 | 980.00 | 845.00 | 905.00 | 905.00 | -5.73% | 7,820,200 |
| May 18, 2026 | 1,020.00 | 1,020.00 | 885.00 | 960.00 | 960.00 | -5.88% | 8,178,600 |
| May 13, 2026 | 1,050.00 | 1,050.00 | 1,015.00 | 1,020.00 | 1,020.00 | -2.86% | 5,335,100 |
| May 12, 2026 | 1,075.00 | 1,095.00 | 1,040.00 | 1,050.00 | 1,050.00 | -2.33% | 4,189,500 |
| May 11, 2026 | 1,120.00 | 1,145.00 | 1,055.00 | 1,075.00 | 1,075.00 | -3.59% | 6,892,800 |
| May 8, 2026 | 1,165.00 | 1,175.00 | 1,105.00 | 1,115.00 | 1,115.00 | -4.29% | 5,712,800 |
| May 7, 2026 | 1,290.00 | 1,315.00 | 1,165.00 | 1,165.00 | 1,165.00 | -8.63% | 14,056,800 |