PT Indokripto Koin Semesta Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 376.00 | 450.00 | 376.00 | 450.00 | 450.00 | 115,572,900 |
| 2026-10-19 | 404.00 | 404.00 | 404.00 | 404.00 | 404.00 | 1,693,200 |
| 2026-10-16 | 434.00 | 434.00 | 434.00 | 434.00 | 434.00 | 4,876,300 |
| 2026-10-15 | 580.00 | 585.00 | 510.00 | 510.00 | 510.00 | 35,257,300 |
| 2026-10-14 | 610.00 | 630.00 | 600.00 | 600.00 | 600.00 | 6,411,100 |
| 2026-10-13 | 615.00 | 620.00 | 580.00 | 605.00 | 605.00 | 16,365,500 |
| 2026-10-12 | 680.00 | 690.00 | 620.00 | 620.00 | 620.00 | 20,575,200 |
| 2026-10-09 | 650.00 | 680.00 | 630.00 | 675.00 | 675.00 | 13,056,900 |
| 2026-10-08 | 700.00 | 705.00 | 645.00 | 650.00 | 650.00 | 35,614,100 |
| 2026-10-07 | 725.00 | 730.00 | 700.00 | 705.00 | 705.00 | 19,424,400 |
| 2026-10-06 | 740.00 | 745.00 | 725.00 | 730.00 | 730.00 | 11,659,200 |
| 2026-10-05 | 745.00 | 760.00 | 725.00 | 740.00 | 740.00 | 16,551,200 |
| 2026-10-02 | 730.00 | 740.00 | 705.00 | 730.00 | 730.00 | 15,470,700 |
| 2026-10-01 | 715.00 | 735.00 | 715.00 | 725.00 | 725.00 | 13,178,100 |
| 2026-09-30 | 760.00 | 765.00 | 730.00 | 730.00 | 730.00 | 15,774,000 |
| 2026-09-29 | 750.00 | 760.00 | 705.00 | 755.00 | 755.00 | 31,713,200 |
| 2026-09-28 | 800.00 | 810.00 | 735.00 | 750.00 | 750.00 | 40,862,900 |
| 2026-09-25 | 880.00 | 890.00 | 795.00 | 810.00 | 810.00 | 54,420,400 |
| 2026-09-24 | 850.00 | 890.00 | 825.00 | 875.00 | 875.00 | 89,610,800 |
| 2026-09-23 | 840.00 | 870.00 | 810.00 | 870.00 | 870.00 | 47,545,600 |
| 2026-09-22 | 885.00 | 915.00 | 805.00 | 840.00 | 840.00 | 177,155,300 |
| 2026-09-21 | 785.00 | 860.00 | 775.00 | 850.00 | 850.00 | 179,665,400 |
| 2026-09-18 | 750.00 | 755.00 | 715.00 | 755.00 | 755.00 | 13,326,600 |
| 2026-09-17 | 735.00 | 755.00 | 705.00 | 735.00 | 735.00 | 18,299,900 |
| 2026-09-16 | 690.00 | 740.00 | 690.00 | 735.00 | 735.00 | 18,687,100 |
| 2026-09-15 | 730.00 | 740.00 | 705.00 | 715.00 | 715.00 | 10,317,800 |
| 2026-09-14 | 720.00 | 725.00 | 655.00 | 725.00 | 725.00 | 37,512,100 |
| 2026-09-11 | 750.00 | 750.00 | 695.00 | 715.00 | 715.00 | 34,100,200 |
| 2026-09-10 | 805.00 | 815.00 | 755.00 | 760.00 | 760.00 | 59,718,100 |
| 2026-09-09 | 830.00 | 845.00 | 805.00 | 815.00 | 815.00 | 69,887,900 |
| 2026-09-08 | 885.00 | 895.00 | 835.00 | 845.00 | 845.00 | 84,168,800 |
| 2026-09-07 | 850.00 | 935.00 | 845.00 | 880.00 | 880.00 | 148,389,700 |
| 2026-09-04 | 870.00 | 895.00 | 840.00 | 845.00 | 845.00 | 53,171,200 |
| 2026-09-03 | 825.00 | 865.00 | 820.00 | 835.00 | 835.00 | 39,534,400 |
| 2026-09-02 | 835.00 | 835.00 | 810.00 | 825.00 | 825.00 | 31,505,600 |
| 2026-09-01 | 810.00 | 940.00 | 785.00 | 830.00 | 830.00 | 240,088,100 |
| 2026-08-31 | 805.00 | 815.00 | 775.00 | 805.00 | 805.00 | 21,903,400 |
| 2026-08-28 | 815.00 | 870.00 | 795.00 | 805.00 | 805.00 | 61,361,300 |
| 2026-08-27 | 750.00 | 805.00 | 740.00 | 800.00 | 800.00 | 37,683,100 |
| 2026-08-26 | 855.00 | 875.00 | 770.00 | 775.00 | 775.00 | 43,302,200 |
| 2026-08-25 | 845.00 | 845.00 | 845.00 | 845.00 | 845.00 | 0 |
| 2026-08-24 | 850.00 | 930.00 | 835.00 | 845.00 | 845.00 | 85,049,100 |
| 2026-08-21 | 1,000.00 | 1,095.00 | 830.00 | 835.00 | 835.00 | 369,351,700 |
| 2026-08-20 | 755.00 | 880.00 | 755.00 | 880.00 | 880.00 | 138,585,500 |
| 2026-08-19 | 750.00 | 785.00 | 700.00 | 705.00 | 705.00 | 25,281,800 |
| 2026-08-18 | 695.00 | 720.00 | 690.00 | 715.00 | 715.00 | 14,298,900 |
| 2026-08-17 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | 0 |
| 2026-08-14 | 685.00 | 685.00 | 665.00 | 680.00 | 680.00 | 6,185,200 |
| 2026-08-13 | 725.00 | 730.00 | 680.00 | 685.00 | 685.00 | 7,121,200 |
| 2026-08-12 | 670.00 | 725.00 | 670.00 | 720.00 | 720.00 | 9,047,000 |
| 2026-08-11 | 705.00 | 705.00 | 660.00 | 670.00 | 670.00 | 9,459,400 |
| 2026-08-10 | 735.00 | 745.00 | 700.00 | 700.00 | 700.00 | 11,747,200 |
| 2026-08-07 | 720.00 | 720.00 | 710.00 | 720.00 | 720.00 | 9,325,700 |
| 2026-08-06 | 725.00 | 730.00 | 700.00 | 705.00 | 705.00 | 12,843,300 |
| 2026-08-05 | 660.00 | 735.00 | 655.00 | 720.00 | 720.00 | 29,592,400 |
| 2026-08-04 | 645.00 | 650.00 | 630.00 | 650.00 | 650.00 | 4,665,300 |
| 2026-08-03 | 675.00 | 675.00 | 640.00 | 640.00 | 640.00 | 9,553,100 |
| 2026-07-31 | 695.00 | 695.00 | 620.00 | 655.00 | 655.00 | 34,019,500 |
| 2026-07-30 | 670.00 | 695.00 | 670.00 | 690.00 | 690.00 | 6,307,500 |
| 2026-07-29 | 685.00 | 710.00 | 655.00 | 660.00 | 660.00 | 6,062,600 |
Page 1 of 2 · 66 trading daysOlder →
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.