PT Indokripto Koin Semesta Tbk (IDX:COIN)
Indonesia · Delayed Price · Currency is IDR 750.00
+50.00 (7.14%)
Jun 12, 2026, 4:08 PM WIB
IDX:COIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 1,190.00 | 1,370.00 | 1,175.00 | 1,275.00 | 1,275.00 | 7.59% | 26,267,200 |
| May 5, 2026 | 1,145.00 | 1,195.00 | 1,110.00 | 1,185.00 | 1,185.00 | 3.49% | 7,133,900 |
| May 4, 2026 | 1,150.00 | 1,210.00 | 1,140.00 | 1,145.00 | 1,145.00 | -0.43% | 4,434,500 |
| Apr 30, 2026 | 1,200.00 | 1,200.00 | 1,120.00 | 1,150.00 | 1,150.00 | -3.36% | 4,335,400 |
| Apr 29, 2026 | 1,190.00 | 1,200.00 | 1,150.00 | 1,190.00 | 1,190.00 | - | 3,949,800 |
| Apr 28, 2026 | 1,180.00 | 1,205.00 | 1,145.00 | 1,190.00 | 1,190.00 | 1.28% | 2,750,200 |
| Apr 27, 2026 | 1,130.00 | 1,230.00 | 1,130.00 | 1,175.00 | 1,175.00 | 3.98% | 6,447,600 |
| Apr 24, 2026 | 1,255.00 | 1,260.00 | 1,130.00 | 1,130.00 | 1,130.00 | -9.60% | 8,829,100 |
| Apr 23, 2026 | 1,345.00 | 1,375.00 | 1,250.00 | 1,250.00 | 1,250.00 | -6.72% | 8,491,300 |
| Apr 22, 2026 | 1,360.00 | 1,380.00 | 1,320.00 | 1,340.00 | 1,340.00 | -1.11% | 7,165,600 |
| Apr 21, 2026 | 1,360.00 | 1,370.00 | 1,295.00 | 1,355.00 | 1,355.00 | -0.37% | 6,237,000 |
| Apr 20, 2026 | 1,390.00 | 1,415.00 | 1,320.00 | 1,360.00 | 1,360.00 | -3.20% | 9,721,300 |
| Apr 17, 2026 | 1,430.00 | 1,440.00 | 1,405.00 | 1,405.00 | 1,405.00 | -1.40% | 4,350,200 |
| Apr 16, 2026 | 1,435.00 | 1,465.00 | 1,390.00 | 1,425.00 | 1,425.00 | -0.70% | 9,877,300 |
| Apr 15, 2026 | 1,545.00 | 1,555.00 | 1,415.00 | 1,435.00 | 1,435.00 | -4.97% | 22,726,200 |
| Apr 14, 2026 | 1,450.00 | 1,545.00 | 1,450.00 | 1,510.00 | 1,510.00 | 7.86% | 37,724,200 |
| Apr 13, 2026 | 1,280.00 | 1,415.00 | 1,225.00 | 1,400.00 | 1,400.00 | 7.69% | 22,231,800 |
| Apr 10, 2026 | 1,280.00 | 1,390.00 | 1,280.00 | 1,300.00 | 1,300.00 | 2.77% | 17,702,800 |
| Apr 9, 2026 | 1,325.00 | 1,330.00 | 1,225.00 | 1,265.00 | 1,265.00 | -5.24% | 16,178,900 |
| Apr 8, 2026 | 1,150.00 | 1,360.00 | 1,125.00 | 1,335.00 | 1,335.00 | 22.48% | 27,281,000 |
| Apr 7, 2026 | 1,080.00 | 1,130.00 | 1,035.00 | 1,090.00 | 1,090.00 | 0.93% | 3,196,600 |
| Apr 6, 2026 | 1,010.00 | 1,090.00 | 990.00 | 1,080.00 | 1,080.00 | -0.92% | 7,153,300 |
| Apr 2, 2026 | 1,135.00 | 1,150.00 | 1,070.00 | 1,090.00 | 1,090.00 | -3.96% | 4,503,700 |
| Apr 1, 2026 | 1,060.00 | 1,160.00 | 1,060.00 | 1,135.00 | 1,135.00 | 10.19% | 7,920,000 |
| Mar 31, 2026 | 1,080.00 | 1,100.00 | 1,030.00 | 1,030.00 | 1,030.00 | -4.19% | 5,078,900 |
| Mar 30, 2026 | 1,085.00 | 1,090.00 | 1,010.00 | 1,075.00 | 1,075.00 | -1.83% | 4,845,700 |
| 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 |