PT Indokripto Koin Semesta Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 1,580.00 | 1,660.00 | 1,500.00 | 1,550.00 | 1,550.00 | 66,620,300 |
| 2025-08-14 | 1,630.00 | 1,650.00 | 1,570.00 | 1,580.00 | 1,580.00 | 51,978,500 |
| 2025-08-13 | 1,660.00 | 1,665.00 | 1,600.00 | 1,625.00 | 1,625.00 | 68,099,800 |
| 2025-08-12 | 1,700.00 | 1,725.00 | 1,610.00 | 1,655.00 | 1,655.00 | 121,982,100 |
| 2025-08-11 | 1,505.00 | 1,745.00 | 1,370.00 | 1,630.00 | 1,630.00 | 544,467,900 |
| 2025-08-08 | 2,190.00 | 2,290.00 | 1,600.00 | 1,600.00 | 1,600.00 | 565,051,100 |
| 2025-08-07 | 1,580.00 | 1,885.00 | 1,580.00 | 1,880.00 | 1,880.00 | 436,899,200 |
| 2025-08-06 | 1,270.00 | 1,510.00 | 1,250.00 | 1,510.00 | 1,510.00 | 306,879,300 |
| 2025-08-05 | 995.00 | 1,245.00 | 900.00 | 1,210.00 | 1,210.00 | 471,753,300 |
| 2025-08-04 | 910.00 | 1,000.00 | 890.00 | 1,000.00 | 1,000.00 | 385,914,900 |
| 2025-08-01 | 790.00 | 800.00 | 790.00 | 800.00 | 800.00 | 22,280,300 |
| 2025-07-31 | 760.00 | 760.00 | 730.00 | 730.00 | 730.00 | 50,946,000 |
| 2025-07-30 | 880.00 | 880.00 | 795.00 | 795.00 | 795.00 | 37,690,600 |
| 2025-07-29 | 800.00 | 880.00 | 800.00 | 880.00 | 880.00 | 82,709,200 |
| 2025-07-28 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 83,267,100 |
| 2025-07-25 | 670.00 | 730.00 | 670.00 | 730.00 | 730.00 | 87,954,200 |
| 2025-07-24 | 725.00 | 725.00 | 665.00 | 665.00 | 665.00 | 133,314,700 |
| 2025-07-23 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | 0 |
| 2025-07-22 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | 0 |
| 2025-07-21 | 735.00 | 735.00 | 685.00 | 735.00 | 735.00 | 231,150,900 |
| 2025-07-18 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 15,673,100 |
| 2025-07-17 | 474.00 | 474.00 | 474.00 | 474.00 | 474.00 | 0 |
| 2025-07-16 | 474.00 | 474.00 | 474.00 | 474.00 | 474.00 | 6,527,100 |
| 2025-07-15 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 2,469,000 |
| 2025-07-14 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | 1,736,900 |
| 2025-07-11 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | 2,029,200 |
| 2025-07-10 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 2,057,700 |
| 2025-07-09 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 2,607,700 |
| 2025-07-08 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0 |
← NewerPage 6 of 6 · 329 trading days
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.