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
Sep 26, 20253,140.003,860.003,000.003,500.003,500.0011.46%259,414,800
Sep 25, 20253,120.003,500.002,950.003,140.003,140.009.03%275,848,100
Sep 24, 20252,410.002,880.002,350.002,880.002,880.0024.68%228,808,800
Sep 23, 20252,260.002,350.002,240.002,310.002,310.002.67%35,089,100
Sep 22, 20252,300.002,310.002,200.002,250.002,250.00-2.17%24,489,900
Sep 19, 20252,270.002,380.002,210.002,300.002,300.001.77%40,069,900
Sep 18, 20252,210.002,500.002,180.002,260.002,260.007.11%160,695,700
Sep 17, 20252,140.002,190.001,995.002,110.002,110.00-0.94%57,981,800
Sep 16, 20252,240.002,250.002,090.002,130.002,130.00-4.48%35,122,200
Sep 15, 20252,200.002,270.002,170.002,230.002,230.002.76%43,744,800
Sep 12, 20252,310.002,320.002,050.002,170.002,170.00-3.98%72,942,700
Sep 11, 20252,500.002,630.002,130.002,260.002,260.00-9.60%240,300,900
Sep 10, 20252,400.002,500.002,400.002,500.002,500.005.04%15,173,400
Sep 9, 20252,320.002,380.002,240.002,380.002,380.00-25,128,500
Sep 8, 20252,470.002,500.002,380.002,380.002,380.00-9.85%23,667,800
Sep 4, 20252,590.002,640.002,390.002,640.002,640.001.93%29,809,400
Sep 3, 20252,590.002,590.002,590.002,590.002,590.009.75%22,909,000
Sep 2, 20252,360.002,360.002,360.002,360.002,360.009.77%28,605,100
Sep 1, 20252,150.002,150.002,150.002,150.002,150.00-9.66%36,579,500
Aug 25, 20252,000.002,380.001,900.002,380.002,380.0024.61%348,106,200
Aug 22, 20251,535.001,910.001,530.001,910.001,910.0024.84%391,997,800
Aug 21, 20251,520.001,560.001,510.001,530.001,530.000.66%23,392,000
Aug 20, 20251,545.001,555.001,500.001,520.001,520.00-1.62%34,330,400
Aug 19, 20251,575.001,620.001,535.001,545.001,545.00-0.32%53,910,500
Aug 15, 20251,580.001,660.001,500.001,550.001,550.00-1.90%66,620,300
Aug 14, 20251,630.001,650.001,570.001,580.001,580.00-2.77%51,978,500
Aug 13, 20251,660.001,665.001,600.001,625.001,625.00-1.81%68,099,800
Aug 12, 20251,700.001,725.001,610.001,655.001,655.001.53%121,982,100
Aug 11, 20251,505.001,745.001,370.001,630.001,630.001.88%544,467,900
Aug 8, 20252,190.002,290.001,600.001,600.001,600.00-14.89%565,051,100
Aug 7, 20251,580.001,885.001,580.001,880.001,880.0024.50%436,899,200
Aug 6, 20251,270.001,510.001,250.001,510.001,510.0024.79%306,879,300
Aug 5, 2025995.001,245.00900.001,210.001,210.0021.00%471,753,300
Aug 4, 2025910.001,000.00890.001,000.001,000.0025.00%385,914,900
Aug 1, 2025790.00800.00790.00800.00800.009.59%22,280,300
Jul 31, 2025760.00760.00730.00730.00730.00-8.18%50,946,000
Jul 30, 2025880.00880.00795.00795.00795.00-9.66%37,690,600
Jul 29, 2025800.00880.00800.00880.00880.0010.00%82,709,200
Jul 28, 2025800.00800.00800.00800.00800.009.59%83,267,100
Jul 25, 2025670.00730.00670.00730.00730.009.77%87,954,200
Jul 24, 2025725.00725.00665.00665.00665.00-9.52%133,314,700
Jul 21, 2025735.00735.00685.00735.00735.0024.58%231,150,900
Jul 18, 2025590.00590.00590.00590.00590.0024.47%15,673,100
Jul 16, 2025474.00474.00474.00474.00474.0024.74%6,527,100
Jul 15, 2025380.00380.00380.00380.00380.0025.00%2,469,000
Jul 14, 2025304.00304.00304.00304.00304.0024.59%1,736,900
Jul 11, 2025244.00244.00244.00244.00244.0034.07%2,029,200
Jul 10, 2025182.00182.00182.00182.00182.0034.81%2,057,700