Skip to main content
PT Indokripto Koin Semesta Tbk (IDX:COIN)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,900.00
+430.00 (12.39%)
At close: Dec 5, 2025

IDX:COIN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,520.003,970.003,510.003,900.003,900.0012.39%166,624,400
Dec 4, 20253,580.003,600.003,390.003,470.003,470.00-2.53%48,862,600
Dec 3, 20253,650.003,720.003,540.003,560.003,560.00-1.93%39,877,200
Dec 2, 20253,710.003,770.003,600.003,630.003,630.00-1.36%51,138,000
Dec 1, 20253,650.003,800.003,590.003,680.003,680.003.08%116,438,900
Nov 28, 20253,620.003,720.003,480.003,570.003,570.000.56%62,508,500
Nov 27, 20253,500.003,630.003,410.003,550.003,550.002.60%67,880,200
Nov 26, 20253,550.003,570.003,440.003,460.003,460.00-2.54%40,934,300
Nov 25, 20253,360.003,560.003,320.003,550.003,550.006.93%92,429,600
Nov 24, 20253,330.003,400.003,270.003,320.003,320.00-0.30%37,740,400
Nov 21, 20253,460.003,520.003,320.003,330.003,330.00-3.76%65,325,300
Nov 20, 20253,630.003,720.003,450.003,460.003,460.00-3.35%140,460,200
Nov 19, 20253,290.003,610.003,290.003,580.003,580.009.48%223,577,700
Nov 18, 20253,470.003,500.003,250.003,270.003,270.00-3.54%101,606,800
Nov 17, 20253,250.003,530.003,230.003,390.003,390.003.67%85,471,100
Nov 14, 20253,350.003,540.003,250.003,270.003,270.00-1.51%163,536,500
Nov 13, 20253,190.003,400.003,170.003,320.003,320.004.08%72,197,700
Nov 12, 20253,200.003,400.003,070.003,190.003,190.00-0.31%72,108,300
Nov 11, 20253,420.003,440.003,150.003,200.003,200.00-3.61%57,693,200
Nov 10, 20253,090.003,450.003,090.003,320.003,320.006.41%119,520,000
Nov 7, 20253,100.003,150.003,030.003,120.003,120.001.30%23,291,400
Nov 6, 20253,300.003,500.003,020.003,080.003,080.00-1.60%222,988,200
Nov 5, 20252,550.003,130.002,530.003,130.003,130.0024.70%296,214,000
Nov 4, 20252,500.002,720.002,430.002,510.002,510.00-62,030,100
Nov 3, 20252,560.002,580.002,420.002,510.002,510.00-0.40%23,618,300
Oct 31, 20252,640.002,660.002,470.002,520.002,520.00-4.55%39,642,200
Oct 30, 20252,330.002,830.002,290.002,640.002,640.0015.79%239,803,200
Oct 29, 20252,250.002,330.002,100.002,280.002,280.001.33%55,350,700
Oct 28, 20252,610.002,610.002,210.002,250.002,250.00-13.46%116,572,400
Oct 27, 20252,940.002,970.002,480.002,600.002,600.00-10.65%151,441,500
Oct 24, 20253,020.003,090.002,900.002,910.002,910.00-1.69%25,744,900
Oct 23, 20252,900.003,050.002,790.002,960.002,960.002.42%33,529,500
Oct 22, 20252,940.002,960.002,750.002,890.002,890.00-3.02%34,516,000
Oct 21, 20253,090.003,150.002,970.002,980.002,980.00-3.56%25,875,700
Oct 20, 20252,930.003,140.002,930.003,090.003,090.008.04%25,378,700
Oct 17, 20253,120.003,150.002,800.002,860.002,860.00-7.74%28,155,100
Oct 16, 20253,170.003,190.003,050.003,100.003,100.00-1.59%20,374,700
Oct 15, 20252,940.003,240.002,800.003,150.003,150.007.51%92,939,200
Oct 14, 20253,430.003,430.002,920.002,930.002,930.00-14.58%146,882,400
Oct 13, 20253,500.003,670.003,320.003,430.003,430.00-4.46%128,779,700
Oct 10, 20253,510.003,690.003,430.003,590.003,590.001.99%53,659,200
Oct 9, 20253,660.003,780.003,210.003,520.003,520.00-3.30%136,313,400
Oct 8, 20253,630.003,780.003,410.003,640.003,640.002.25%126,959,900
Oct 7, 20253,520.003,740.003,450.003,560.003,560.001.14%89,817,200
Oct 6, 20253,680.003,730.003,440.003,520.003,520.00-2.76%90,180,100
Oct 3, 20253,690.003,780.003,570.003,620.003,620.00-1.09%45,106,700
Oct 2, 20253,510.003,740.003,450.003,660.003,660.006.40%78,168,900
Oct 1, 20253,430.003,620.003,420.003,440.003,440.003.30%103,729,100
Sep 30, 20253,500.003,500.003,280.003,330.003,330.00-4.58%59,746,400
Sep 29, 20253,600.003,660.003,400.003,490.003,490.00-0.29%79,695,500