PT Indokripto Koin Semesta Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 725.00 | 740.00 | 685.00 | 685.00 | 685.00 | 4,844,500 |
| 2026-07-27 | 715.00 | 740.00 | 705.00 | 705.00 | 705.00 | 4,441,600 |
| 2026-07-24 | 745.00 | 770.00 | 715.00 | 715.00 | 715.00 | 11,367,300 |
| 2026-07-23 | 780.00 | 905.00 | 775.00 | 785.00 | 785.00 | 41,213,000 |
| 2026-07-22 | 765.00 | 805.00 | 745.00 | 775.00 | 775.00 | 13,690,900 |
| 2026-07-21 | 720.00 | 770.00 | 720.00 | 765.00 | 765.00 | 11,487,900 |
| 2026-07-20 | 720.00 | 740.00 | 710.00 | 720.00 | 720.00 | 5,831,800 |
| 2026-07-17 | 680.00 | 735.00 | 660.00 | 710.00 | 710.00 | 15,351,100 |
| 2026-07-16 | 670.00 | 685.00 | 655.00 | 680.00 | 680.00 | 4,320,200 |
| 2026-07-15 | 680.00 | 685.00 | 660.00 | 665.00 | 665.00 | 3,054,000 |
| 2026-07-14 | 670.00 | 700.00 | 655.00 | 670.00 | 670.00 | 9,472,100 |
| 2026-07-13 | 640.00 | 665.00 | 630.00 | 665.00 | 665.00 | 3,693,500 |
| 2026-07-10 | 645.00 | 665.00 | 640.00 | 640.00 | 640.00 | 2,271,300 |
| 2026-07-09 | 645.00 | 660.00 | 600.00 | 645.00 | 645.00 | 3,202,300 |
| 2026-07-08 | 680.00 | 685.00 | 635.00 | 640.00 | 640.00 | 4,537,700 |
| 2026-07-07 | 680.00 | 690.00 | 655.00 | 680.00 | 680.00 | 3,464,400 |
| 2026-07-06 | 685.00 | 705.00 | 655.00 | 675.00 | 675.00 | 3,901,500 |
| 2026-07-03 | 660.00 | 715.00 | 655.00 | 665.00 | 665.00 | 7,303,500 |
| 2026-07-02 | 645.00 | 660.00 | 625.00 | 635.00 | 635.00 | 3,428,500 |
| 2026-07-01 | 600.00 | 645.00 | 600.00 | 630.00 | 630.00 | 7,463,900 |
| 2026-06-30 | 665.00 | 670.00 | 590.00 | 595.00 | 595.00 | 5,159,400 |
| 2026-06-29 | 690.00 | 700.00 | 655.00 | 665.00 | 665.00 | 2,608,900 |
| 2026-06-26 | 760.00 | 760.00 | 670.00 | 695.00 | 695.00 | 6,927,600 |
| 2026-06-25 | 700.00 | 735.00 | 700.00 | 735.00 | 735.00 | 8,992,900 |
| 2026-06-24 | 740.00 | 865.00 | 680.00 | 700.00 | 700.00 | 22,576,100 |
| 2026-06-23 | 755.00 | 765.00 | 715.00 | 735.00 | 735.00 | 4,701,000 |
| 2026-06-22 | 795.00 | 820.00 | 745.00 | 750.00 | 750.00 | 5,362,400 |
| 2026-06-19 | 815.00 | 880.00 | 790.00 | 790.00 | 790.00 | 5,031,700 |
| 2026-06-18 | 830.00 | 840.00 | 790.00 | 810.00 | 810.00 | 4,937,600 |
| 2026-06-17 | 940.00 | 950.00 | 850.00 | 855.00 | 855.00 | 17,527,100 |
| 2026-06-16 | 935.00 | 935.00 | 935.00 | 935.00 | 935.00 | 0 |
| 2026-06-15 | 770.00 | 935.00 | 770.00 | 935.00 | 935.00 | 22,711,700 |
| 2026-06-12 | 700.00 | 770.00 | 700.00 | 750.00 | 750.00 | 4,073,300 |
| 2026-06-11 | 710.00 | 740.00 | 665.00 | 700.00 | 700.00 | 2,437,000 |
| 2026-06-10 | 680.00 | 745.00 | 665.00 | 715.00 | 715.00 | 6,515,100 |
| 2026-06-09 | 590.00 | 680.00 | 570.00 | 680.00 | 680.00 | 4,569,900 |
| 2026-06-08 | 665.00 | 665.00 | 590.00 | 590.00 | 590.00 | 3,748,200 |
| 2026-06-05 | 715.00 | 725.00 | 650.00 | 675.00 | 675.00 | 3,559,000 |
| 2026-06-04 | 760.00 | 760.00 | 650.00 | 715.00 | 715.00 | 6,451,100 |
| 2026-06-03 | 825.00 | 825.00 | 705.00 | 760.00 | 760.00 | 6,872,900 |
| 2026-06-02 | 800.00 | 850.00 | 790.00 | 825.00 | 825.00 | 5,600,100 |
| 2026-06-01 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 0 |
| 2026-05-29 | 835.00 | 875.00 | 800.00 | 810.00 | 810.00 | 5,139,900 |
| 2026-05-28 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | 0 |
| 2026-05-27 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | 0 |
| 2026-05-26 | 840.00 | 905.00 | 805.00 | 825.00 | 825.00 | 3,431,400 |
| 2026-05-25 | 850.00 | 870.00 | 820.00 | 835.00 | 835.00 | 3,014,600 |
| 2026-05-22 | 765.00 | 835.00 | 710.00 | 835.00 | 835.00 | 4,585,000 |
| 2026-05-21 | 875.00 | 890.00 | 765.00 | 805.00 | 805.00 | 6,914,700 |
| 2026-05-20 | 905.00 | 920.00 | 830.00 | 875.00 | 875.00 | 5,831,800 |
| 2026-05-19 | 955.00 | 980.00 | 845.00 | 905.00 | 905.00 | 7,820,200 |
| 2026-05-18 | 1,020.00 | 1,020.00 | 885.00 | 960.00 | 960.00 | 8,178,600 |
| 2026-05-15 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 0 |
| 2026-05-14 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 0 |
| 2026-05-13 | 1,050.00 | 1,050.00 | 1,015.00 | 1,020.00 | 1,020.00 | 5,335,100 |
| 2026-05-12 | 1,075.00 | 1,095.00 | 1,040.00 | 1,050.00 | 1,050.00 | 4,189,500 |
| 2026-05-11 | 1,120.00 | 1,145.00 | 1,055.00 | 1,075.00 | 1,075.00 | 6,892,800 |
| 2026-05-08 | 1,165.00 | 1,175.00 | 1,105.00 | 1,115.00 | 1,115.00 | 5,712,800 |
| 2026-05-07 | 1,290.00 | 1,315.00 | 1,165.00 | 1,165.00 | 1,165.00 | 14,056,800 |
| 2026-05-06 | 1,190.00 | 1,370.00 | 1,175.00 | 1,275.00 | 1,275.00 | 26,267,200 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.