Stock listing
IDX:COIN PT Indokripto Koin Semesta Tbk Saham
Follow PT Indokripto Koin Semesta Tbk into a list and get an email when it puts out news.
Share price · IDX:COIN
284.00 IDR -8.00 (-2.7%)
Close on Nov 2, 2026
- Day range
- 272.00 – 300.00 IDRNov 2, 2026
- Volume
- 41.27M sharesNov 2, 2026
- Market cap
- 4.18T IDRAt the close on Nov 2, 2026 · price × 14.71B shares outstanding
- 52-week range
- 272.00 – 4,800.00 IDRLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- 34.66B IDRMedian day 26.38M shares · 2 days with no trades · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · IDX:COIN · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 284.00 | -8.00 | -2.7% | 272.00 | 300.00 | 272.00 | 41,268,900 | |
| 292.00 | -20.00 | -6.4% | 298.00 | 298.00 | 292.00 | 5,620,900 | |
| 312.00 | -22.00 | -6.6% | 318.00 | 340.00 | 312.00 | 21,394,500 | |
| 334.00 | -24.00 | -6.7% | 350.00 | 350.00 | 334.00 | 25,474,200 | |
| 358.00 | -26.00 | -6.8% | 384.00 | 394.00 | 358.00 | 27,286,500 | |
| 384.00 | -12.00 | -3.0% | 396.00 | 408.00 | 382.00 | 28,061,200 | |
| 396.00 | +4.00 | +1.0% | 390.00 | 412.00 | 382.00 | 47,704,200 | |
| 392.00 | -28.00 | -6.7% | 392.00 | 418.00 | 392.00 | 105,759,000 | |
| 420.00 | -30.00 | -6.7% | 498.00 | 498.00 | 420.00 | 45,257,700 | |
| 450.00 | +46.00 | +11.4% | 376.00 | 450.00 | 376.00 | 115,572,900 | |
| 404.00 | -30.00 | -6.9% | 404.00 | 404.00 | 404.00 | 1,693,200 | |
| 434.00 | -76.00 | -14.9% | 434.00 | 434.00 | 434.00 | 5,749,500 | |
| 510.00 | -90.00 | -15.0% | 580.00 | 585.00 | 510.00 | 35,257,300 | |
| 600.00 | -5.00 | -0.8% | 610.00 | 630.00 | 600.00 | 6,411,100 | |
| 605.00 | -15.00 | -2.4% | 615.00 | 620.00 | 580.00 | 16,365,500 | |
| 620.00 | -55.00 | -8.1% | 680.00 | 690.00 | 620.00 | 20,575,200 | |
| 675.00 | +25.00 | +3.8% | 650.00 | 680.00 | 630.00 | 13,056,900 | |
| 650.00 | -55.00 | -7.8% | 700.00 | 705.00 | 645.00 | 35,614,100 | |
| 705.00 | -25.00 | -3.4% | 725.00 | 730.00 | 700.00 | 19,424,400 | |
| 730.00 | -10.00 | -1.4% | 740.00 | 745.00 | 725.00 | 11,659,200 | |
| 740.00 | +10.00 | +1.4% | 745.00 | 760.00 | 725.00 | 16,551,200 | |
| 730.00 | +5.00 | +0.7% | 730.00 | 740.00 | 705.00 | 15,470,700 | |
| 725.00 | -5.00 | -0.7% | 715.00 | 735.00 | 715.00 | 13,178,100 | |
| 730.00 | -25.00 | -3.3% | 760.00 | 765.00 | 730.00 | 15,774,000 | |
| 755.00 | +5.00 | +0.7% | 750.00 | 760.00 | 705.00 | 31,713,200 | |
| 750.00 | -60.00 | -7.4% | 800.00 | 810.00 | 735.00 | 40,862,900 | |
| 810.00 | -65.00 | -7.4% | 880.00 | 890.00 | 795.00 | 54,420,400 | |
| 875.00 | +5.00 | +0.6% | 850.00 | 890.00 | 825.00 | 89,610,800 | |
| 870.00 | +30.00 | +3.6% | 840.00 | 870.00 | 810.00 | 47,545,600 | |
| 840.00 | -10.00 | -1.2% | 885.00 | 915.00 | 805.00 | 177,155,300 | |
| 850.00 | +95.00 | +12.6% | 785.00 | 860.00 | 775.00 | 179,665,400 | |
| 755.00 | +20.00 | +2.7% | 750.00 | 755.00 | 715.00 | 13,326,600 | |
| 735.00 | 0.00 | 0.0% | 735.00 | 755.00 | 705.00 | 18,299,900 | |
| 735.00 | +20.00 | +2.8% | 690.00 | 740.00 | 690.00 | 18,687,100 | |
| 715.00 | -10.00 | -1.4% | 730.00 | 740.00 | 705.00 | 10,317,800 | |
| 725.00 | +10.00 | +1.4% | 720.00 | 725.00 | 655.00 | 37,512,100 | |
| 715.00 | -45.00 | -5.9% | 750.00 | 750.00 | 695.00 | 34,100,200 | |
| 760.00 | -55.00 | -6.7% | 805.00 | 815.00 | 755.00 | 59,718,100 | |
| 815.00 | -30.00 | -3.6% | 830.00 | 845.00 | 805.00 | 69,887,900 | |
| 845.00 | -35.00 | -4.0% | 885.00 | 895.00 | 835.00 | 84,168,800 | |
| 880.00 | +35.00 | +4.1% | 850.00 | 935.00 | 845.00 | 148,389,700 | |
| 845.00 | +10.00 | +1.2% | 870.00 | 895.00 | 840.00 | 53,171,200 | |
| 835.00 | +10.00 | +1.2% | 825.00 | 865.00 | 820.00 | 39,534,400 | |
| 825.00 | -5.00 | -0.6% | 835.00 | 835.00 | 810.00 | 31,505,600 | |
| 830.00 | +25.00 | +3.1% | 810.00 | 940.00 | 785.00 | 240,088,100 | |
| 805.00 | 0.00 | 0.0% | 805.00 | 815.00 | 775.00 | 21,903,400 | |
| 805.00 | +5.00 | +0.6% | 815.00 | 870.00 | 795.00 | 61,361,300 | |
| 800.00 | +25.00 | +3.2% | 750.00 | 805.00 | 740.00 | 37,683,100 | |
| 775.00 | -70.00 | -8.3% | 855.00 | 875.00 | 770.00 | 43,302,200 | |
| 845.00 | 0.00 | 0.0% | 845.00 | 845.00 | 845.00 | 0 | |
| 845.00 | +10.00 | +1.2% | 850.00 | 930.00 | 835.00 | 85,049,100 | |
| 835.00 | -45.00 | -5.1% | 1,000.00 | 1,095.00 | 830.00 | 369,351,700 | |
| 880.00 | +175.00 | +24.8% | 755.00 | 880.00 | 755.00 | 138,585,500 | |
| 705.00 | -10.00 | -1.4% | 750.00 | 785.00 | 700.00 | 25,281,800 | |
| 715.00 | +35.00 | +5.1% | 695.00 | 720.00 | 690.00 | 14,298,900 | |
| 680.00 | 0.00 | 0.0% | 680.00 | 680.00 | 680.00 | 0 | |
| 680.00 | -5.00 | -0.7% | 685.00 | 685.00 | 665.00 | 6,185,200 | |
| 685.00 | -35.00 | -4.9% | 725.00 | 730.00 | 680.00 | 7,121,200 | |
| 720.00 | +50.00 | +7.5% | 670.00 | 725.00 | 670.00 | 9,047,000 | |
| 670.00 | -30.00 | -4.3% | 705.00 | 705.00 | 660.00 | 9,459,400 | |
| 700.00 | -20.00 | -2.8% | 735.00 | 745.00 | 700.00 | 11,747,200 | |
| 720.00 | +15.00 | +2.1% | 720.00 | 720.00 | 710.00 | 9,325,700 | |
| 705.00 | -15.00 | -2.1% | 725.00 | 730.00 | 700.00 | 12,843,300 | |
| 720.00 | +70.00 | +10.8% | 660.00 | 735.00 | 655.00 | 29,592,400 | |
| 650.00 | +10.00 | +1.6% | 645.00 | 650.00 | 630.00 | 4,665,300 | |
| 640.00 | -15.00 | -2.3% | 675.00 | 675.00 | 640.00 | 9,553,100 |
- Ticker
- IDX:COIN
- Asset type
- Stock
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 30, 2026
Advertisement Submission
Latest news
Advertisement Submission
Oct 30, 2026
Closed 284.00 (-2.7%) on Nov 2, 2026
Derivatives Segment Supports PT Indokripto Koin Semesta Tbk (COIN)s Performance Amid Crypto Asset Market Correction
Oct 30, 2026
Closed 284.00 (-2.7%) on Nov 2, 2026
Explanation on Request for Explanation of the Exchange
Oct 21, 2026
Closed 420.00 (-6.7%) on Oct 21, 2026
Monthly Report of Securities Holders Registration
Oct 8, 2026
Closed 675.00 (+3.8%) on Oct 9, 2026
Report of Use of Fund from The Public Offering (CORRECTION)
Oct 8, 2026
Closed 675.00 (+3.8%) on Oct 9, 2026
Press Release: COIN Reinforces Commitment to Building a Trust and Governance-Based Digital Asset Ecosystem at Coinfest Asia 2026
Aug 24, 2026
Closed 845.00 (+1.2%) on Aug 24, 2026
Press Release: Crypto Asset Market Dynamics Marks PT Indokripto Koin Semesta Tbk Performance in the Second Quarter of 2026
Jul 30, 2026
Closed 655.00 (-5.1%) on Jul 31, 2026
Report of Use of Fund from The Public Offering
Jul 14, 2026
Closed 670.00 (+0.8%) on Jul 14, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
Jun 18, 2026
Closed 790.00 (-2.5%) on Jun 19, 2026
Report on the Audit Committee Evaluation Results of the Implementation of Financial Statement Audit Services as of 31 December 2025
Jun 17, 2026
Closed 855.00 (-8.6%) on Jun 17, 2026
PT Indokripto Koin Semesta Tbk on 6ix
- News releases
- 16 in the last 12 months · 16 in all · newest Oct 30, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Indokripto Koin Semesta Tbk.