Skip to main content
PT Indokripto Koin Semesta Tbk (IDX:COIN)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
1,245.00
-55.00 (-4.23%)
Mar 9, 2026, 4:14 PM WIB

IDX:COIN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261,200.001,280.001,115.001,245.001,245.00-4.23%13,746,000
Mar 6, 20261,380.001,390.001,260.001,300.001,300.00-5.80%10,066,600
Mar 5, 20261,450.001,465.001,380.001,380.001,380.001.47%9,169,200
Mar 4, 20261,495.001,495.001,310.001,360.001,360.00-9.03%20,297,600
Mar 3, 20261,480.001,555.001,465.001,495.001,495.000.67%9,704,900
Mar 2, 20261,545.001,545.001,475.001,485.001,485.00-8.62%22,534,600
Feb 27, 20261,615.001,655.001,520.001,625.001,625.000.31%15,145,300
Feb 26, 20261,650.001,770.001,615.001,620.001,620.00-2.99%23,448,700
Feb 25, 20261,720.001,760.001,630.001,670.001,670.00-2.91%21,159,000
Feb 24, 20261,855.001,865.001,715.001,720.001,720.00-7.28%21,818,200
Feb 23, 20261,830.001,895.001,805.001,855.001,855.00-13,214,500
Feb 20, 20261,940.001,950.001,825.001,855.001,855.00-4.38%18,215,900
Feb 19, 20261,980.002,030.001,925.001,940.001,940.00-1.27%16,351,600
Feb 18, 20261,885.002,080.001,885.001,965.001,965.004.52%40,248,100
Feb 13, 20261,865.001,930.001,800.001,880.001,880.00-0.27%15,317,200
Feb 12, 20261,950.001,980.001,870.001,885.001,885.00-2.08%20,053,500
Feb 11, 20261,800.001,950.001,785.001,925.001,925.007.24%35,793,400
Feb 10, 20261,770.001,845.001,705.001,795.001,795.001.41%18,582,200
Feb 9, 20261,815.001,840.001,600.001,770.001,770.00-1.94%38,339,500
Feb 6, 20261,950.001,990.001,805.001,805.001,805.00-14.86%67,384,200
Feb 5, 20261,970.002,240.001,970.002,120.002,120.007.89%36,404,200
Feb 4, 20261,920.002,060.001,910.001,965.001,965.002.61%23,089,400
Feb 3, 20261,755.002,030.001,745.001,915.001,915.00-6.59%78,788,200
Feb 2, 20262,410.002,420.002,050.002,050.002,050.00-14.94%34,156,000
Jan 30, 20262,100.002,420.002,070.002,410.002,410.0015.87%40,589,700
Jan 29, 20261,940.002,210.001,930.002,080.002,080.00-8.37%72,545,600
Jan 28, 20262,270.002,410.002,270.002,270.002,270.00-14.98%45,976,500
Jan 27, 20262,610.002,710.002,480.002,670.002,670.002.30%19,596,900
Jan 26, 20262,730.002,890.002,600.002,610.002,610.00-4.04%23,079,700
Jan 23, 20262,750.002,750.002,590.002,720.002,720.00-1.09%17,772,500
Jan 22, 20262,900.002,940.002,720.002,750.002,750.00-5.17%17,752,300
Jan 21, 20262,990.003,030.002,850.002,900.002,900.00-2.36%17,702,700
Jan 20, 20262,950.003,070.002,940.002,970.002,970.000.68%19,705,700
Jan 19, 20263,070.003,070.002,890.002,950.002,950.00-4.53%33,676,800
Jan 15, 20263,210.003,220.003,020.003,090.003,090.00-3.44%19,680,500
Jan 14, 20263,050.003,240.003,040.003,200.003,200.005.96%24,822,200
Jan 13, 20263,050.003,180.002,980.003,020.003,020.000.67%26,170,100
Jan 12, 20263,300.003,300.002,980.003,000.003,000.00-9.91%64,586,300
Jan 9, 20263,310.003,470.003,300.003,330.003,330.000.30%23,595,700
Jan 8, 20263,500.003,520.003,230.003,320.003,320.00-5.95%65,086,000
Jan 7, 20263,970.003,970.003,500.003,530.003,530.00-11.31%108,872,600
Jan 6, 20264,060.004,090.003,930.003,980.003,980.00-1.97%17,581,100
Jan 5, 20263,940.004,150.003,840.004,060.004,060.003.05%51,295,200
Jan 2, 20263,930.003,950.003,830.003,940.003,940.001.55%14,582,500
Dec 30, 20253,880.003,920.003,770.003,880.003,880.00-13,954,100
Dec 29, 20253,590.003,910.003,590.003,880.003,880.008.08%32,569,400
Dec 24, 20253,850.003,860.003,590.003,590.003,590.00-5.77%28,021,200
Dec 23, 20253,850.003,860.003,750.003,810.003,810.00-1.04%18,194,000
Dec 22, 20253,870.003,950.003,760.003,850.003,850.00-29,289,400
Dec 19, 20254,000.004,080.003,850.003,850.003,850.00-3.75%27,807,600
Dec 18, 20254,130.004,130.003,950.004,000.004,000.00-3.38%25,610,500
Dec 17, 20254,200.004,240.004,030.004,140.004,140.00-0.48%60,363,700
Dec 16, 20253,810.004,170.003,780.004,160.004,160.009.47%89,313,200
Dec 15, 20253,910.004,080.003,780.003,800.003,800.00-2.81%46,670,600
Dec 12, 20254,080.004,150.003,890.003,910.003,910.00-4.40%62,413,100
Dec 11, 20254,100.004,250.004,050.004,090.004,090.00-97,992,800
Dec 10, 20254,630.004,800.003,960.004,090.004,090.00-11.28%282,959,000
Dec 9, 20254,350.004,740.004,180.004,610.004,610.005.98%151,939,700
Dec 8, 20254,020.004,380.003,940.004,350.004,350.0011.54%162,603,700
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