PT Indokripto Koin Semesta Tbk(ID:COIN)
Rp284.00-8.00 (-2.74%)
ID:COIN
PT Indokripto Koin Semesta Tbk historical prices
Rp284.00
At close:-8.00 (-2.74%)
PT Indokripto Koin Semesta Tbk (COIN) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 292.00 | 300.00 | 280.00 | 284.00 | 284.00 | -2.74% | 9,382,800 | 0.19 |
| Nov 10, 2026 | 284.00 | 298.00 | 280.00 | 292.00 | 292.00 | -1.35% | 11,282,200 | 0.23 |
| Nov 09, 2026 | 296.00 | 298.00 | 276.00 | 284.00 | 284.00 | -4.05% | 18,957,301 | 0.39 |
| Nov 06, 2026 | 256.00 | 310.00 | 256.00 | 296.00 | 296.00 | +8.03% | 51,129,301 | 1.05 |
| Nov 05, 2026 | 276.00 | 288.00 | 258.00 | 274.00 | 274.00 | +7.03% | 20,883,900 | 0.43 |
| Nov 04, 2026 | 266.00 | 266.00 | 248.00 | 256.00 | 256.00 | -3.76% | 13,284,400 | 0.28 |
| Nov 03, 2026 | 288.00 | 294.00 | 266.00 | 266.00 | 266.00 | -6.34% | 22,787,000 | 0.47 |
| Nov 02, 2026 | 272.00 | 300.00 | 272.00 | 284.00 | 284.00 | -2.74% | 41,268,898 | 0.86 |
| Oct 30, 2026 | 298.00 | 298.00 | 292.00 | 292.00 | 292.00 | -6.41% | 5,620,900 | 0.12 |
| Oct 29, 2026 | 318.00 | 340.00 | 312.00 | 312.00 | 312.00 | -6.59% | 21,394,500 | 0.45 |
| Oct 28, 2026 | 350.00 | 350.00 | 334.00 | 334.00 | 334.00 | -6.70% | 25,474,200 | 0.53 |
| Oct 27, 2026 | 384.00 | 394.00 | 358.00 | 358.00 | 358.00 | -6.77% | 27,286,500 | 0.57 |
| Oct 26, 2026 | 396.00 | 408.00 | 382.00 | 384.00 | 384.00 | -3.03% | 28,061,200 | 0.59 |
| Oct 23, 2026 | 390.00 | 412.00 | 382.00 | 396.00 | 396.00 | +1.02% | 47,704,200 | 1.03 |
| Oct 22, 2026 | 392.00 | 418.00 | 392.00 | 392.00 | 392.00 | -6.67% | 105,759,000 | 2.35 |
| Oct 21, 2026 | 498.00 | 498.00 | 420.00 | 420.00 | 420.00 | -6.67% | 45,257,700 | 1.02 |
| Oct 20, 2026 | 376.00 | 450.00 | 376.00 | 450.00 | 450.00 | +11.39% | 115,572,900 | 2.68 |
| Oct 19, 2026 | 404.00 | 404.00 | 404.00 | 404.00 | 404.00 | -6.91% | 1,693,200 | 0.04 |
| Oct 16, 2026 | 434.00 | 434.00 | 434.00 | 434.00 | 434.00 | -14.90% | 4,876,300 | 0.11 |
| Oct 15, 2026 | 580.00 | 585.00 | 510.00 | 510.00 | 510.00 | -15.00% | 35,257,300 | 0.82 |
| Oct 14, 2026 | 610.00 | 630.00 | 600.00 | 600.00 | 600.00 | -0.83% | 6,411,100 | 0.15 |
| Oct 13, 2026 | 615.00 | 620.00 | 580.00 | 605.00 | 605.00 | -2.42% | 16,365,500 | 0.38 |
| Oct 12, 2026 | 680.00 | 690.00 | 620.00 | 620.00 | 620.00 | -8.15% | 20,575,200 | 0.48 |
| Oct 09, 2026 | 650.00 | 680.00 | 630.00 | 675.00 | 675.00 | +3.85% | 13,056,900 | 0.31 |
| Oct 08, 2026 | 700.00 | 705.00 | 645.00 | 650.00 | 650.00 | -7.80% | 35,614,100 | 0.85 |
| Oct 07, 2026 | 725.00 | 730.00 | 700.00 | 705.00 | 705.00 | -3.42% | 19,424,400 | 0.46 |
| Oct 06, 2026 | 740.00 | 745.00 | 725.00 | 730.00 | 730.00 | -1.35% | 11,659,200 | 0.28 |
| Oct 05, 2026 | 745.00 | 760.00 | 725.00 | 740.00 | 740.00 | +1.37% | 16,553,400 | 0.40 |
| Oct 02, 2026 | 730.00 | 740.00 | 705.00 | 730.00 | 730.00 | +0.69% | 15,470,700 | 0.37 |
| Oct 01, 2026 | 715.00 | 735.00 | 715.00 | 725.00 | 725.00 | -0.68% | 13,178,100 | 0.32 |
| Sep 30, 2026 | 760.00 | 765.00 | 730.00 | 730.00 | 730.00 | -3.31% | 15,774,000 | 0.38 |
| Sep 29, 2026 | 750.00 | 760.00 | 705.00 | 755.00 | 755.00 | +0.67% | 31,713,200 | 0.78 |
| Sep 28, 2026 | 800.00 | 810.00 | 735.00 | 750.00 | 750.00 | -7.41% | 40,862,900 | 1.02 |
| Sep 25, 2026 | 880.00 | 890.00 | 795.00 | 810.00 | 810.00 | -7.43% | 54,420,400 | 1.38 |
| Sep 24, 2026 | 850.00 | 890.00 | 825.00 | 875.00 | 875.00 | +0.57% | 89,610,800 | 2.36 |
| Sep 23, 2026 | 840.00 | 870.00 | 810.00 | 870.00 | 870.00 | +3.57% | 47,545,600 | 1.28 |
| Sep 22, 2026 | 885.00 | 915.00 | 805.00 | 840.00 | 840.00 | -1.18% | 177,155,300 | 5.12 |
| Sep 21, 2026 | 785.00 | 860.00 | 775.00 | 850.00 | 850.00 | +12.58% | 179,665,400 | 5.60 |
| Sep 18, 2026 | 750.00 | 755.00 | 715.00 | 755.00 | 755.00 | +2.72% | 13,326,600 | 0.42 |
| Sep 17, 2026 | 735.00 | 755.00 | 705.00 | 735.00 | 735.00 | 0.00% | 18,299,900 | 0.58 |
| Sep 16, 2026 | 690.00 | 740.00 | 690.00 | 735.00 | 735.00 | +2.80% | 18,687,100 | 0.59 |
| Sep 15, 2026 | 730.00 | 740.00 | 705.00 | 715.00 | 715.00 | -1.38% | 10,317,800 | 0.33 |
| Sep 14, 2026 | 720.00 | 725.00 | 655.00 | 725.00 | 725.00 | +1.40% | 37,512,100 | 1.20 |
| Sep 11, 2026 | 750.00 | 750.00 | 695.00 | 715.00 | 715.00 | -5.92% | 34,100,200 | 1.11 |
| Sep 10, 2026 | 805.00 | 815.00 | 755.00 | 760.00 | 760.00 | -6.75% | 59,718,100 | 1.99 |
| Sep 09, 2026 | 830.00 | 845.00 | 805.00 | 815.00 | 815.00 | -3.55% | 69,887,900 | 2.41 |
| Sep 08, 2026 | 885.00 | 895.00 | 835.00 | 845.00 | 845.00 | -3.98% | 84,168,800 | 3.04 |
| Sep 07, 2026 | 850.00 | 935.00 | 845.00 | 880.00 | 880.00 | +4.14% | 148,389,700 | 5.84 |
| Sep 04, 2026 | 870.00 | 895.00 | 840.00 | 845.00 | 845.00 | +1.20% | 53,171,200 | 2.16 |
| Sep 03, 2026 | 825.00 | 865.00 | 820.00 | 835.00 | 835.00 | +1.21% | 39,534,400 | 1.64 |
