PT Indokripto Koin Semesta Tbk (IDX:COIN)
Indonesia
· Delayed Price · Currency is IDR 3,530.00
+30.00 (0.86%)
Sep 29, 2025, 1:51 PM WIB
IDX:COIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 3,140.00 | 3,860.00 | 3,000.00 | 3,500.00 | 3,500.00 | 11.46% | 259,414,800 |
| Sep 25, 2025 | 3,120.00 | 3,500.00 | 2,950.00 | 3,140.00 | 3,140.00 | 9.03% | 275,848,100 |
| Sep 24, 2025 | 2,410.00 | 2,880.00 | 2,350.00 | 2,880.00 | 2,880.00 | 24.68% | 228,808,800 |
| Sep 23, 2025 | 2,260.00 | 2,350.00 | 2,240.00 | 2,310.00 | 2,310.00 | 2.67% | 35,089,100 |
| Sep 22, 2025 | 2,300.00 | 2,310.00 | 2,200.00 | 2,250.00 | 2,250.00 | -2.17% | 24,489,900 |
| Sep 19, 2025 | 2,270.00 | 2,380.00 | 2,210.00 | 2,300.00 | 2,300.00 | 1.77% | 40,069,900 |
| Sep 18, 2025 | 2,210.00 | 2,500.00 | 2,180.00 | 2,260.00 | 2,260.00 | 7.11% | 160,695,700 |
| Sep 17, 2025 | 2,140.00 | 2,190.00 | 1,995.00 | 2,110.00 | 2,110.00 | -0.94% | 57,981,800 |
| Sep 16, 2025 | 2,240.00 | 2,250.00 | 2,090.00 | 2,130.00 | 2,130.00 | -4.48% | 35,122,200 |
| Sep 15, 2025 | 2,200.00 | 2,270.00 | 2,170.00 | 2,230.00 | 2,230.00 | 2.76% | 43,744,800 |
| Sep 12, 2025 | 2,310.00 | 2,320.00 | 2,050.00 | 2,170.00 | 2,170.00 | -3.98% | 72,942,700 |
| Sep 11, 2025 | 2,500.00 | 2,630.00 | 2,130.00 | 2,260.00 | 2,260.00 | -9.60% | 240,300,900 |
| Sep 10, 2025 | 2,400.00 | 2,500.00 | 2,400.00 | 2,500.00 | 2,500.00 | 5.04% | 15,173,300 |
| Sep 9, 2025 | 2,320.00 | 2,380.00 | 2,240.00 | 2,380.00 | 2,380.00 | - | 25,128,500 |
| Sep 8, 2025 | 2,470.00 | 2,500.00 | 2,380.00 | 2,380.00 | 2,380.00 | -9.85% | 23,667,800 |
| Sep 4, 2025 | 2,590.00 | 2,640.00 | 2,390.00 | 2,640.00 | 2,640.00 | 1.93% | 29,809,400 |
| Sep 3, 2025 | 2,590.00 | 2,590.00 | 2,590.00 | 2,590.00 | 2,590.00 | 9.75% | 22,909,000 |
| Sep 2, 2025 | 2,360.00 | 2,360.00 | 2,360.00 | 2,360.00 | 2,360.00 | 9.77% | 28,605,100 |
| Sep 1, 2025 | 2,150.00 | 2,150.00 | 2,150.00 | 2,150.00 | 2,150.00 | -9.66% | 36,579,500 |
| Aug 29, 2025 | 2,380.00 | 2,380.00 | 2,380.00 | 2,380.00 | 2,380.00 | - | - |
| Aug 28, 2025 | 2,380.00 | 2,380.00 | 2,380.00 | 2,380.00 | 2,380.00 | - | - |
| Aug 27, 2025 | 2,380.00 | 2,380.00 | 2,380.00 | 2,380.00 | 2,380.00 | - | - |
| Aug 26, 2025 | 2,380.00 | 2,380.00 | 2,380.00 | 2,380.00 | 2,380.00 | - | - |
| Aug 25, 2025 | 2,000.00 | 2,380.00 | 1,900.00 | 2,380.00 | 2,380.00 | 24.61% | 348,106,200 |
| Aug 22, 2025 | 1,535.00 | 1,910.00 | 1,530.00 | 1,910.00 | 1,910.00 | 24.84% | 391,997,800 |
| Aug 21, 2025 | 1,520.00 | 1,560.00 | 1,510.00 | 1,530.00 | 1,530.00 | 0.66% | 23,392,000 |
| Aug 20, 2025 | 1,545.00 | 1,555.00 | 1,500.00 | 1,520.00 | 1,520.00 | -1.62% | 34,330,400 |
| Aug 19, 2025 | 1,575.00 | 1,620.00 | 1,535.00 | 1,545.00 | 1,545.00 | - | 53,910,500 |
| Aug 18, 2025 | 1,575.00 | 1,620.00 | 1,535.00 | 1,545.00 | 1,545.00 | -0.32% | 53,910,500 |
| Aug 15, 2025 | 1,580.00 | 1,660.00 | 1,500.00 | 1,550.00 | 1,550.00 | -1.90% | 66,620,300 |
| Aug 14, 2025 | 1,630.00 | 1,650.00 | 1,570.00 | 1,580.00 | 1,580.00 | -2.77% | 66,620,300 |
| Aug 13, 2025 | 1,660.00 | 1,665.00 | 1,600.00 | 1,625.00 | 1,625.00 | -1.81% | 68,099,800 |
| Aug 12, 2025 | 1,700.00 | 1,725.00 | 1,610.00 | 1,655.00 | 1,655.00 | 1.53% | 121,982,100 |
| Aug 11, 2025 | 1,505.00 | 1,745.00 | 1,370.00 | 1,630.00 | 1,630.00 | 1.88% | 544,467,900 |
| Aug 8, 2025 | 2,190.00 | 2,290.00 | 1,600.00 | 1,600.00 | 1,600.00 | -14.89% | 565,051,100 |
| Aug 7, 2025 | 1,580.00 | 1,885.00 | 1,580.00 | 1,880.00 | 1,880.00 | 24.50% | 436,899,200 |
| Aug 6, 2025 | 1,270.00 | 1,510.00 | 1,250.00 | 1,510.00 | 1,510.00 | 24.79% | 306,879,300 |
| Aug 5, 2025 | 995.00 | 1,245.00 | 900.00 | 1,210.00 | 1,210.00 | 21.00% | 471,753,300 |
| Aug 4, 2025 | 910.00 | 1,000.00 | 890.00 | 1,000.00 | 1,000.00 | 25.00% | 385,914,900 |
| Aug 1, 2025 | 790.00 | 800.00 | 790.00 | 800.00 | 800.00 | 9.59% | 22,280,300 |
| Jul 31, 2025 | 760.00 | 760.00 | 730.00 | 730.00 | 730.00 | -8.18% | 50,946,000 |
| Jul 30, 2025 | 880.00 | 880.00 | 795.00 | 795.00 | 795.00 | -9.66% | 37,690,600 |
| Jul 29, 2025 | 800.00 | 880.00 | 800.00 | 880.00 | 880.00 | 10.00% | 82,709,200 |
| Jul 28, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 9.59% | 83,267,100 |
| Jul 25, 2025 | 670.00 | 730.00 | 670.00 | 730.00 | 730.00 | 9.77% | 87,954,200 |
| Jul 24, 2025 | 725.00 | 725.00 | 665.00 | 665.00 | 665.00 | -9.52% | 133,314,700 |
| Jul 23, 2025 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | - | - |
| Jul 22, 2025 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | - | - |
| Jul 21, 2025 | 735.00 | 735.00 | 685.00 | 735.00 | 735.00 | 24.58% | 231,150,900 |
| Jul 18, 2025 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 24.47% | 15,673,100 |