Skip to main content
PT Indokripto Koin Semesta Tbk (IDX:COIN)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
1,175.00
-15.00 (-1.26%)
Apr 29, 2026, 3:25 PM WIB

IDX:COIN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20261,190.001,195.001,160.001,180.00--0.84%1,773,800
Apr 28, 20261,180.001,205.001,145.001,190.001,190.001.28%2,750,200
Apr 27, 20261,130.001,230.001,130.001,175.001,175.003.98%6,447,600
Apr 24, 20261,255.001,260.001,130.001,130.001,130.00-9.60%8,829,100
Apr 23, 20261,345.001,375.001,250.001,250.001,250.00-6.72%8,491,300
Apr 22, 20261,360.001,380.001,320.001,340.001,340.00-1.11%7,165,600
Apr 21, 20261,360.001,370.001,295.001,355.001,355.00-0.37%6,237,000
Apr 20, 20261,390.001,415.001,320.001,360.001,360.00-3.20%9,721,300
Apr 17, 20261,430.001,440.001,405.001,405.001,405.00-1.40%4,350,200
Apr 16, 20261,435.001,465.001,390.001,425.001,425.00-0.70%9,877,300
Apr 15, 20261,545.001,555.001,415.001,435.001,435.00-4.97%22,726,200
Apr 14, 20261,450.001,545.001,450.001,510.001,510.007.86%37,724,200
Apr 13, 20261,280.001,415.001,225.001,400.001,400.007.69%22,217,300
Apr 10, 20261,280.001,390.001,280.001,300.001,300.002.77%17,702,800
Apr 9, 20261,325.001,330.001,225.001,265.001,265.00-5.24%16,178,900
Apr 8, 20261,150.001,360.001,125.001,335.001,335.0022.48%27,281,000
Apr 7, 20261,080.001,130.001,035.001,090.001,090.000.93%3,196,600
Apr 6, 20261,010.001,090.00990.001,080.001,080.00-0.92%7,153,300
Apr 2, 20261,135.001,150.001,070.001,090.001,090.00-3.96%4,503,700
Apr 1, 20261,060.001,160.001,060.001,135.001,135.0010.19%7,920,000
Mar 31, 20261,080.001,100.001,030.001,030.001,030.00-4.19%5,078,900
Mar 30, 20261,085.001,090.001,010.001,075.001,075.00-1.83%4,845,700
Mar 27, 20261,120.001,125.001,075.001,095.001,095.00-2.23%3,392,500
Mar 26, 20261,210.001,220.001,115.001,120.001,120.00-7.44%7,957,700
Mar 25, 20261,145.001,225.001,135.001,210.001,210.006.14%4,961,600
Mar 17, 20261,135.001,200.001,110.001,140.001,140.000.44%6,382,300
Mar 16, 20261,155.001,185.001,075.001,135.001,135.00-2.58%7,916,600
Mar 13, 20261,180.001,270.001,160.001,165.001,165.00-4.51%5,918,900
Mar 12, 20261,280.001,295.001,210.001,220.001,220.00-4.69%4,885,400
Mar 11, 20261,325.001,365.001,260.001,280.001,280.00-2.29%5,745,500
Mar 10, 20261,290.001,325.001,240.001,310.001,310.005.22%8,190,200
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