PT Indokripto Koin Semesta Tbk (IDX:COIN)
Indonesia · Delayed Price · Currency is IDR 815.00
-35.00 (-4.12%)
Sep 22, 2026, 3:30 PM WIB
IDX:COIN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 885.00 | 915.00 | 805.00 | 835.00 | - | -1.76% | 156,369,100 |
| 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 |
| Aug 20, 2026 | 755.00 | 880.00 | 755.00 | 880.00 | 880.00 | 24.82% | 138,585,500 |
| Aug 19, 2026 | 750.00 | 785.00 | 700.00 | 705.00 | 705.00 | -1.40% | 25,281,800 |
| Aug 18, 2026 | 695.00 | 720.00 | 690.00 | 715.00 | 715.00 | 5.15% | 14,298,900 |
| Aug 14, 2026 | 685.00 | 685.00 | 665.00 | 680.00 | 680.00 | -0.73% | 6,185,200 |
| Aug 13, 2026 | 725.00 | 730.00 | 680.00 | 685.00 | 685.00 | -4.86% | 7,121,200 |
| Aug 12, 2026 | 670.00 | 725.00 | 670.00 | 720.00 | 720.00 | 7.46% | 9,047,000 |
| Aug 11, 2026 | 705.00 | 705.00 | 660.00 | 670.00 | 670.00 | -4.29% | 9,459,400 |
| Aug 10, 2026 | 735.00 | 745.00 | 700.00 | 700.00 | 700.00 | -2.78% | 11,747,200 |
| Aug 7, 2026 | 720.00 | 720.00 | 710.00 | 720.00 | 720.00 | 2.13% | 9,325,700 |
| Aug 6, 2026 | 725.00 | 730.00 | 700.00 | 705.00 | 705.00 | -2.08% | 12,843,300 |
| Aug 5, 2026 | 660.00 | 735.00 | 655.00 | 720.00 | 720.00 | 10.77% | 29,592,400 |
| Aug 4, 2026 | 645.00 | 650.00 | 630.00 | 650.00 | 650.00 | 1.56% | 4,665,300 |
| Aug 3, 2026 | 675.00 | 675.00 | 640.00 | 640.00 | 640.00 | -2.29% | 9,553,100 |
| Jul 31, 2026 | 695.00 | 695.00 | 620.00 | 655.00 | 655.00 | -5.07% | 34,019,500 |
| Jul 30, 2026 | 670.00 | 695.00 | 670.00 | 690.00 | 690.00 | 4.55% | 6,307,500 |
| Jul 29, 2026 | 685.00 | 710.00 | 655.00 | 660.00 | 660.00 | -3.65% | 6,062,600 |
| Jul 28, 2026 | 725.00 | 740.00 | 685.00 | 685.00 | 685.00 | -2.84% | 4,844,500 |
| Jul 27, 2026 | 715.00 | 740.00 | 705.00 | 705.00 | 705.00 | -1.40% | 4,441,600 |
| Jul 24, 2026 | 745.00 | 770.00 | 715.00 | 715.00 | 715.00 | -8.92% | 11,367,300 |
| Jul 23, 2026 | 780.00 | 905.00 | 775.00 | 785.00 | 785.00 | 1.29% | 41,213,000 |
| 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 |