PT Indokripto Koin Semesta Tbk COIN

IDX · Indonesia · Miscellaneous

IDR 725.00-5.00 (-0.68%)

Market closed· Oct 1, 2026, 9:12 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 725.00	-0.68%	IDR 715.00	IDR 735.00	IDR 715.00	13.18M
2026-09-30	IDR 730.00	-3.31%	IDR 760.00	IDR 765.00	IDR 730.00	15.77M
2026-09-29	IDR 755.00	+0.67%	IDR 750.00	IDR 760.00	IDR 705.00	31.71M
2026-09-28	IDR 750.00	-7.41%	IDR 800.00	IDR 810.00	IDR 735.00	40.86M
2026-09-25	IDR 810.00	-7.43%	IDR 880.00	IDR 890.00	IDR 795.00	54.42M
2026-09-24	IDR 875.00	+0.57%	IDR 850.00	IDR 890.00	IDR 825.00	89.61M
2026-09-23	IDR 870.00	+3.57%	IDR 840.00	IDR 870.00	IDR 810.00	47.55M
2026-09-22	IDR 840.00	-1.18%	IDR 885.00	IDR 915.00	IDR 805.00	177.16M
2026-09-21	IDR 850.00	+12.58%	IDR 785.00	IDR 860.00	IDR 775.00	179.67M
2026-09-18	IDR 755.00	+2.72%	IDR 750.00	IDR 755.00	IDR 715.00	13.33M
2026-09-17	IDR 735.00	0.00%	IDR 735.00	IDR 755.00	IDR 705.00	18.30M
2026-09-16	IDR 735.00	+2.80%	IDR 690.00	IDR 740.00	IDR 690.00	18.69M
2026-09-15	IDR 715.00	-1.38%	IDR 730.00	IDR 740.00	IDR 705.00	10.32M
2026-09-14	IDR 725.00	+1.40%	IDR 720.00	IDR 725.00	IDR 655.00	37.51M
2026-09-11	IDR 715.00	-5.92%	IDR 750.00	IDR 750.00	IDR 695.00	34.10M
2026-09-10	IDR 760.00	-6.75%	IDR 805.00	IDR 815.00	IDR 755.00	59.72M
2026-09-09	IDR 815.00	-3.55%	IDR 830.00	IDR 845.00	IDR 805.00	69.89M
2026-09-08	IDR 845.00	-3.98%	IDR 885.00	IDR 895.00	IDR 835.00	84.17M
2026-09-07	IDR 880.00	+4.14%	IDR 850.00	IDR 935.00	IDR 845.00	148.39M
2026-09-04	IDR 845.00	+1.20%	IDR 870.00	IDR 895.00	IDR 840.00	53.17M
2026-09-03	IDR 835.00	+1.21%	IDR 825.00	IDR 865.00	IDR 820.00	39.53M
2026-09-02	IDR 825.00	-0.60%	IDR 835.00	IDR 835.00	IDR 810.00	31.51M
2026-09-01	IDR 830.00	+3.11%	IDR 810.00	IDR 940.00	IDR 785.00	240.09M
2026-08-31	IDR 805.00	0.00%	IDR 805.00	IDR 815.00	IDR 775.00	21.90M
2026-08-28	IDR 805.00	+0.63%	IDR 815.00	IDR 870.00	IDR 795.00	61.36M
2026-08-27	IDR 800.00	+3.23%	IDR 750.00	IDR 805.00	IDR 740.00	37.68M
2026-08-26	IDR 775.00	-8.28%	IDR 855.00	IDR 875.00	IDR 770.00	43.30M
2026-08-24	IDR 845.00	+1.20%	IDR 850.00	IDR 930.00	IDR 835.00	85.05M
2026-08-21	IDR 835.00	-5.11%	IDR 1,000.00	IDR 1,095.00	IDR 830.00	369.35M
2026-08-20	IDR 880.00	+24.82%	IDR 755.00	IDR 880.00	IDR 755.00	138.59M
2026-08-19	IDR 705.00	-1.40%	IDR 750.00	IDR 785.00	IDR 700.00	25.28M
2026-08-18	IDR 715.00	+5.15%	IDR 695.00	IDR 720.00	IDR 690.00	14.30M
2026-08-14	IDR 680.00	-0.73%	IDR 685.00	IDR 685.00	IDR 665.00	6.19M
2026-08-13	IDR 685.00	-4.86%	IDR 725.00	IDR 730.00	IDR 680.00	7.12M
2026-08-12	IDR 720.00	+7.46%	IDR 670.00	IDR 725.00	IDR 670.00	9.05M
2026-08-11	IDR 670.00	-4.29%	IDR 705.00	IDR 705.00	IDR 660.00	9.46M
2026-08-10	IDR 700.00	-2.78%	IDR 735.00	IDR 745.00	IDR 700.00	11.75M
2026-08-07	IDR 720.00	+2.13%	IDR 720.00	IDR 720.00	IDR 710.00	9.33M
2026-08-06	IDR 705.00	-2.08%	IDR 725.00	IDR 730.00	IDR 700.00	12.84M
2026-08-05	IDR 720.00	+10.77%	IDR 660.00	IDR 735.00	IDR 655.00	29.59M
2026-08-04	IDR 650.00	+1.56%	IDR 645.00	IDR 650.00	IDR 630.00	4.67M
2026-08-03	IDR 640.00	-2.29%	IDR 675.00	IDR 675.00	IDR 640.00	9.55M
2026-07-31	IDR 655.00	-5.07%	IDR 695.00	IDR 695.00	IDR 620.00	34.02M
2026-07-30	IDR 690.00	+4.55%	IDR 670.00	IDR 695.00	IDR 670.00	6.31M
2026-07-29	IDR 660.00	-3.65%	IDR 685.00	IDR 710.00	IDR 655.00	6.06M
2026-07-28	IDR 685.00	-2.84%	IDR 725.00	IDR 740.00	IDR 685.00	4.84M
2026-07-27	IDR 705.00	-1.40%	IDR 715.00	IDR 740.00	IDR 705.00	4.44M
2026-07-24	IDR 715.00	-8.92%	IDR 745.00	IDR 770.00	IDR 715.00	11.37M
2026-07-23	IDR 785.00	+1.29%	IDR 780.00	IDR 905.00	IDR 775.00	41.21M
2026-07-22	IDR 775.00	+1.31%	IDR 765.00	IDR 805.00	IDR 745.00	13.69M
2026-07-21	IDR 765.00	+6.25%	IDR 720.00	IDR 770.00	IDR 720.00	11.49M
2026-07-20	IDR 720.00	+1.41%	IDR 720.00	IDR 740.00	IDR 710.00	5.83M
2026-07-17	IDR 710.00	+4.41%	IDR 680.00	IDR 735.00	IDR 660.00	15.35M
2026-07-16	IDR 680.00	+2.26%	IDR 670.00	IDR 685.00	IDR 655.00	4.32M
2026-07-15	IDR 665.00	-0.75%	IDR 680.00	IDR 685.00	IDR 660.00	3.05M
2026-07-14	IDR 670.00	+0.75%	IDR 670.00	IDR 700.00	IDR 655.00	9.47M
2026-07-13	IDR 665.00	+3.91%	IDR 640.00	IDR 665.00	IDR 630.00	3.69M
2026-07-10	IDR 640.00	-0.78%	IDR 645.00	IDR 665.00	IDR 640.00	2.27M
2026-07-09	IDR 645.00	+0.78%	IDR 645.00	IDR 660.00	IDR 600.00	3.20M
2026-07-08	IDR 640.00	-5.88%	IDR 680.00	IDR 685.00	IDR 635.00	4.54M
2026-07-07	IDR 680.00	+0.74%	IDR 680.00	IDR 690.00	IDR 655.00	3.46M
2026-07-06	IDR 675.00	+1.50%	IDR 685.00	IDR 705.00	IDR 655.00	3.90M
2026-07-03	IDR 665.00	+4.72%	IDR 660.00	IDR 715.00	IDR 655.00	7.30M
2026-07-02	IDR 635.00	+0.79%	IDR 645.00	IDR 660.00	IDR 625.00	3.43M
2026-07-01	IDR 630.00	+5.88%	IDR 600.00	IDR 645.00	IDR 600.00	7.46M
2026-06-30	IDR 595.00	-10.53%	IDR 665.00	IDR 670.00	IDR 590.00	5.16M
2026-06-29	IDR 665.00	-4.32%	IDR 690.00	IDR 700.00	IDR 655.00	2.61M
2026-06-26	IDR 695.00	-5.44%	IDR 760.00	IDR 760.00	IDR 670.00	6.93M
2026-06-25	IDR 735.00	+5.00%	IDR 700.00	IDR 735.00	IDR 700.00	8.99M
2026-06-24	IDR 700.00	-4.76%	IDR 740.00	IDR 865.00	IDR 680.00	22.58M
2026-06-23	IDR 735.00	-2.00%	IDR 755.00	IDR 765.00	IDR 715.00	4.70M
2026-06-22	IDR 750.00	-5.06%	IDR 795.00	IDR 820.00	IDR 745.00	5.36M
2026-06-19	IDR 790.00	-2.47%	IDR 815.00	IDR 880.00	IDR 790.00	5.03M
2026-06-18	IDR 810.00	-5.26%	IDR 830.00	IDR 840.00	IDR 790.00	4.94M
2026-06-17	IDR 855.00	-8.56%	IDR 940.00	IDR 950.00	IDR 850.00	17.53M
2026-06-15	IDR 935.00	+24.67%	IDR 770.00	IDR 935.00	IDR 770.00	22.71M
2026-06-12	IDR 750.00	+7.14%	IDR 700.00	IDR 770.00	IDR 700.00	4.07M
2026-06-11	IDR 700.00	-2.10%	IDR 710.00	IDR 740.00	IDR 665.00	2.44M
2026-06-10	IDR 715.00	+5.15%	IDR 680.00	IDR 745.00	IDR 665.00	6.52M
2026-06-09	IDR 680.00	+15.25%	IDR 590.00	IDR 680.00	IDR 570.00	4.57M
2026-06-08	IDR 590.00	-12.59%	IDR 665.00	IDR 665.00	IDR 590.00	3.75M
2026-06-05	IDR 675.00	-5.59%	IDR 715.00	IDR 725.00	IDR 650.00	3.56M
2026-06-04	IDR 715.00	-5.92%	IDR 760.00	IDR 760.00	IDR 650.00	6.45M
2026-06-03	IDR 760.00	-7.88%	IDR 825.00	IDR 825.00	IDR 705.00	6.87M
2026-06-02	IDR 825.00	+1.85%	IDR 800.00	IDR 850.00	IDR 790.00	5.60M
2026-05-29	IDR 810.00	-1.82%	IDR 835.00	IDR 875.00	IDR 800.00	5.14M
2026-05-28	IDR 825.00	0.00%	IDR 825.00	IDR 825.00	IDR 825.00	0
2026-05-27	IDR 825.00	0.00%	IDR 825.00	IDR 825.00	IDR 825.00	0
2026-05-26	IDR 825.00	-1.20%	IDR 840.00	IDR 905.00	IDR 805.00	3.43M
2026-05-25	IDR 835.00	0.00%	IDR 850.00	IDR 870.00	IDR 820.00	3.01M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 725.00	-0.68%	IDR 715.00	IDR 735.00	IDR 715.00	13.18M
2026-09-30	IDR 730.00	-3.31%	IDR 760.00	IDR 765.00	IDR 730.00	15.77M
2026-09-29	IDR 755.00	+0.67%	IDR 750.00	IDR 760.00	IDR 705.00	31.71M
2026-09-28	IDR 750.00	-7.41%	IDR 800.00	IDR 810.00	IDR 735.00	40.86M
2026-09-25	IDR 810.00	-7.43%	IDR 880.00	IDR 890.00	IDR 795.00	54.42M
2026-09-24	IDR 875.00	+0.57%	IDR 850.00	IDR 890.00	IDR 825.00	89.61M
2026-09-23	IDR 870.00	+3.57%	IDR 840.00	IDR 870.00	IDR 810.00	47.55M
2026-09-22	IDR 840.00	-1.18%	IDR 885.00	IDR 915.00	IDR 805.00	177.16M
2026-09-21	IDR 850.00	+12.58%	IDR 785.00	IDR 860.00	IDR 775.00	179.67M
2026-09-18	IDR 755.00	+2.72%	IDR 750.00	IDR 755.00	IDR 715.00	13.33M
2026-09-17	IDR 735.00	0.00%	IDR 735.00	IDR 755.00	IDR 705.00	18.30M
2026-09-16	IDR 735.00	+2.80%	IDR 690.00	IDR 740.00	IDR 690.00	18.69M
2026-09-15	IDR 715.00	-1.38%	IDR 730.00	IDR 740.00	IDR 705.00	10.32M
2026-09-14	IDR 725.00	+1.40%	IDR 720.00	IDR 725.00	IDR 655.00	37.51M
2026-09-11	IDR 715.00	-5.92%	IDR 750.00	IDR 750.00	IDR 695.00	34.10M
2026-09-10	IDR 760.00	-6.75%	IDR 805.00	IDR 815.00	IDR 755.00	59.72M
2026-09-09	IDR 815.00	-3.55%	IDR 830.00	IDR 845.00	IDR 805.00	69.89M
2026-09-08	IDR 845.00	-3.98%	IDR 885.00	IDR 895.00	IDR 835.00	84.17M
2026-09-07	IDR 880.00	+4.14%	IDR 850.00	IDR 935.00	IDR 845.00	148.39M
2026-09-04	IDR 845.00	+1.20%	IDR 870.00	IDR 895.00	IDR 840.00	53.17M
2026-09-03	IDR 835.00	+1.21%	IDR 825.00	IDR 865.00	IDR 820.00	39.53M
2026-09-02	IDR 825.00	-0.60%	IDR 835.00	IDR 835.00	IDR 810.00	31.51M
2026-09-01	IDR 830.00	+3.11%	IDR 810.00	IDR 940.00	IDR 785.00	240.09M
2026-08-31	IDR 805.00	0.00%	IDR 805.00	IDR 815.00	IDR 775.00	21.90M
2026-08-28	IDR 805.00	+0.63%	IDR 815.00	IDR 870.00	IDR 795.00	61.36M
2026-08-27	IDR 800.00	+3.23%	IDR 750.00	IDR 805.00	IDR 740.00	37.68M
2026-08-26	IDR 775.00	-8.28%	IDR 855.00	IDR 875.00	IDR 770.00	43.30M
2026-08-24	IDR 845.00	+1.20%	IDR 850.00	IDR 930.00	IDR 835.00	85.05M
2026-08-21	IDR 835.00	-5.11%	IDR 1,000.00	IDR 1,095.00	IDR 830.00	369.35M
2026-08-20	IDR 880.00	+24.82%	IDR 755.00	IDR 880.00	IDR 755.00	138.59M
2026-08-19	IDR 705.00	-1.40%	IDR 750.00	IDR 785.00	IDR 700.00	25.28M
2026-08-18	IDR 715.00	+5.15%	IDR 695.00	IDR 720.00	IDR 690.00	14.30M
2026-08-14	IDR 680.00	-0.73%	IDR 685.00	IDR 685.00	IDR 665.00	6.19M
2026-08-13	IDR 685.00	-4.86%	IDR 725.00	IDR 730.00	IDR 680.00	7.12M
2026-08-12	IDR 720.00	+7.46%	IDR 670.00	IDR 725.00	IDR 670.00	9.05M
2026-08-11	IDR 670.00	-4.29%	IDR 705.00	IDR 705.00	IDR 660.00	9.46M
2026-08-10	IDR 700.00	-2.78%	IDR 735.00	IDR 745.00	IDR 700.00	11.75M
2026-08-07	IDR 720.00	+2.13%	IDR 720.00	IDR 720.00	IDR 710.00	9.33M
2026-08-06	IDR 705.00	-2.08%	IDR 725.00	IDR 730.00	IDR 700.00	12.84M
2026-08-05	IDR 720.00	+10.77%	IDR 660.00	IDR 735.00	IDR 655.00	29.59M
2026-08-04	IDR 650.00	+1.56%	IDR 645.00	IDR 650.00	IDR 630.00	4.67M
2026-08-03	IDR 640.00	-2.29%	IDR 675.00	IDR 675.00	IDR 640.00	9.55M
2026-07-31	IDR 655.00	-5.07%	IDR 695.00	IDR 695.00	IDR 620.00	34.02M
2026-07-30	IDR 690.00	+4.55%	IDR 670.00	IDR 695.00	IDR 670.00	6.31M
2026-07-29	IDR 660.00	-3.65%	IDR 685.00	IDR 710.00	IDR 655.00	6.06M
2026-07-28	IDR 685.00	-2.84%	IDR 725.00	IDR 740.00	IDR 685.00	4.84M
2026-07-27	IDR 705.00	-1.40%	IDR 715.00	IDR 740.00	IDR 705.00	4.44M
2026-07-24	IDR 715.00	-8.92%	IDR 745.00	IDR 770.00	IDR 715.00	11.37M
2026-07-23	IDR 785.00	+1.29%	IDR 780.00	IDR 905.00	IDR 775.00	41.21M
2026-07-22	IDR 775.00	+1.31%	IDR 765.00	IDR 805.00	IDR 745.00	13.69M
2026-07-21	IDR 765.00	+6.25%	IDR 720.00	IDR 770.00	IDR 720.00	11.49M
2026-07-20	IDR 720.00	+1.41%	IDR 720.00	IDR 740.00	IDR 710.00	5.83M
2026-07-17	IDR 710.00	+4.41%	IDR 680.00	IDR 735.00	IDR 660.00	15.35M
2026-07-16	IDR 680.00	+2.26%	IDR 670.00	IDR 685.00	IDR 655.00	4.32M
2026-07-15	IDR 665.00	-0.75%	IDR 680.00	IDR 685.00	IDR 660.00	3.05M
2026-07-14	IDR 670.00	+0.75%	IDR 670.00	IDR 700.00	IDR 655.00	9.47M
2026-07-13	IDR 665.00	+3.91%	IDR 640.00	IDR 665.00	IDR 630.00	3.69M
2026-07-10	IDR 640.00	-0.78%	IDR 645.00	IDR 665.00	IDR 640.00	2.27M
2026-07-09	IDR 645.00	+0.78%	IDR 645.00	IDR 660.00	IDR 600.00	3.20M
2026-07-08	IDR 640.00	-5.88%	IDR 680.00	IDR 685.00	IDR 635.00	4.54M
2026-07-07	IDR 680.00	+0.74%	IDR 680.00	IDR 690.00	IDR 655.00	3.46M
2026-07-06	IDR 675.00	+1.50%	IDR 685.00	IDR 705.00	IDR 655.00	3.90M
2026-07-03	IDR 665.00	+4.72%	IDR 660.00	IDR 715.00	IDR 655.00	7.30M
2026-07-02	IDR 635.00	+0.79%	IDR 645.00	IDR 660.00	IDR 625.00	3.43M
2026-07-01	IDR 630.00	+5.88%	IDR 600.00	IDR 645.00	IDR 600.00	7.46M
2026-06-30	IDR 595.00	-10.53%	IDR 665.00	IDR 670.00	IDR 590.00	5.16M
2026-06-29	IDR 665.00	-4.32%	IDR 690.00	IDR 700.00	IDR 655.00	2.61M
2026-06-26	IDR 695.00	-5.44%	IDR 760.00	IDR 760.00	IDR 670.00	6.93M
2026-06-25	IDR 735.00	+5.00%	IDR 700.00	IDR 735.00	IDR 700.00	8.99M
2026-06-24	IDR 700.00	-4.76%	IDR 740.00	IDR 865.00	IDR 680.00	22.58M
2026-06-23	IDR 735.00	-2.00%	IDR 755.00	IDR 765.00	IDR 715.00	4.70M
2026-06-22	IDR 750.00	-5.06%	IDR 795.00	IDR 820.00	IDR 745.00	5.36M
2026-06-19	IDR 790.00	-2.47%	IDR 815.00	IDR 880.00	IDR 790.00	5.03M
2026-06-18	IDR 810.00	-5.26%	IDR 830.00	IDR 840.00	IDR 790.00	4.94M
2026-06-17	IDR 855.00	-8.56%	IDR 940.00	IDR 950.00	IDR 850.00	17.53M
2026-06-15	IDR 935.00	+24.67%	IDR 770.00	IDR 935.00	IDR 770.00	22.71M
2026-06-12	IDR 750.00	+7.14%	IDR 700.00	IDR 770.00	IDR 700.00	4.07M
2026-06-11	IDR 700.00	-2.10%	IDR 710.00	IDR 740.00	IDR 665.00	2.44M
2026-06-10	IDR 715.00	+5.15%	IDR 680.00	IDR 745.00	IDR 665.00	6.52M
2026-06-09	IDR 680.00	+15.25%	IDR 590.00	IDR 680.00	IDR 570.00	4.57M
2026-06-08	IDR 590.00	-12.59%	IDR 665.00	IDR 665.00	IDR 590.00	3.75M
2026-06-05	IDR 675.00	-5.59%	IDR 715.00	IDR 725.00	IDR 650.00	3.56M
2026-06-04	IDR 715.00	-5.92%	IDR 760.00	IDR 760.00	IDR 650.00	6.45M
2026-06-03	IDR 760.00	-7.88%	IDR 825.00	IDR 825.00	IDR 705.00	6.87M
2026-06-02	IDR 825.00	+1.85%	IDR 800.00	IDR 850.00	IDR 790.00	5.60M
2026-05-29	IDR 810.00	-1.82%	IDR 835.00	IDR 875.00	IDR 800.00	5.14M
2026-05-28	IDR 825.00	0.00%	IDR 825.00	IDR 825.00	IDR 825.00	0
2026-05-27	IDR 825.00	0.00%	IDR 825.00	IDR 825.00	IDR 825.00	0
2026-05-26	IDR 825.00	-1.20%	IDR 840.00	IDR 905.00	IDR 805.00	3.43M
2026-05-25	IDR 835.00	0.00%	IDR 850.00	IDR 870.00	IDR 820.00	3.01M