PT Indokripto Koin Semesta Tbk (IDX:COIN)
Indonesia · Delayed Price · Currency is IDR 1,020.00
-30.00 (-2.86%)
May 13, 2026, 4:14 PM WIB
IDX:COIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 25, 2026 | 1,145.00 | 1,225.00 | 1,135.00 | 1,210.00 | 1,210.00 | 6.14% | 4,961,600 |
| Mar 17, 2026 | 1,135.00 | 1,200.00 | 1,110.00 | 1,140.00 | 1,140.00 | 0.44% | 6,382,300 |
| Mar 16, 2026 | 1,155.00 | 1,185.00 | 1,075.00 | 1,135.00 | 1,135.00 | -2.58% | 7,916,600 |
| Mar 13, 2026 | 1,180.00 | 1,270.00 | 1,160.00 | 1,165.00 | 1,165.00 | -4.51% | 5,918,900 |
| Mar 12, 2026 | 1,280.00 | 1,295.00 | 1,210.00 | 1,220.00 | 1,220.00 | -4.69% | 4,885,400 |
| Mar 11, 2026 | 1,325.00 | 1,365.00 | 1,260.00 | 1,280.00 | 1,280.00 | -2.29% | 5,745,500 |
| Mar 10, 2026 | 1,290.00 | 1,325.00 | 1,240.00 | 1,310.00 | 1,310.00 | 5.22% | 8,190,200 |
| Mar 9, 2026 | 1,200.00 | 1,280.00 | 1,115.00 | 1,245.00 | 1,245.00 | -4.23% | 13,746,000 |
| Mar 6, 2026 | 1,380.00 | 1,390.00 | 1,260.00 | 1,300.00 | 1,300.00 | -5.80% | 10,066,600 |
| Mar 5, 2026 | 1,450.00 | 1,465.00 | 1,380.00 | 1,380.00 | 1,380.00 | 1.47% | 9,169,200 |
| Mar 4, 2026 | 1,495.00 | 1,495.00 | 1,310.00 | 1,360.00 | 1,360.00 | -9.03% | 20,297,600 |
| Mar 3, 2026 | 1,480.00 | 1,555.00 | 1,465.00 | 1,495.00 | 1,495.00 | 0.67% | 9,705,000 |
| Mar 2, 2026 | 1,545.00 | 1,545.00 | 1,475.00 | 1,485.00 | 1,485.00 | -8.62% | 22,534,600 |
| Feb 27, 2026 | 1,615.00 | 1,655.00 | 1,520.00 | 1,625.00 | 1,625.00 | 0.31% | 15,145,300 |
| Feb 26, 2026 | 1,650.00 | 1,770.00 | 1,615.00 | 1,620.00 | 1,620.00 | -2.99% | 23,448,700 |
| Feb 25, 2026 | 1,720.00 | 1,760.00 | 1,630.00 | 1,670.00 | 1,670.00 | -2.91% | 21,159,000 |
| Feb 24, 2026 | 1,855.00 | 1,865.00 | 1,715.00 | 1,720.00 | 1,720.00 | -7.28% | 21,818,200 |