IDX · COIN · stock
PT Indokripto Koin Semesta Tbk (COIN) stock price history
Every IDX trading session of PT Indokripto Koin Semesta Tbk from Jul 9, 2025 to Nov 12, 2026: 328 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
COIN adjusted close, 2025 to 2026
- IDR 4,610
- All time high, 2025
- IDR 4,800
- 52 week high, IDR 248.00 low
- 328
- Daily sessions since 2025
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
COIN key facts
- PT Indokripto Koin Semesta Tbk (COIN) closed at IDR 316.00 on Nov 12, 2026 on IDX.
- COIN's all time high close is IDR 4,610, set on Dec 9, 2025; its all time low close is IDR 135.00 on Jul 9, 2025.
- COIN's 52 week range is IDR 248.00 to IDR 4,800.
- COIN returned -90.1% over the year to Nov 12, 2026.
- Since Jul 9, 2025 COIN returned +134%, +88.3% a year compounded.
- COIN's deepest drawdown was -94.4% from Dec 9, 2025 to Nov 4, 2026.
- DataCedar holds 328 daily sessions of COIN history from Jul 9, 2025 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
COIN price chart, 2025 to 2026
COIN returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -49.0% |
| 3 months | -56.1% |
| 6 months | -69.9% |
| Year to date | -91.9% |
| 1 year | -90.1% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Jul 9, 2025 | +134.1% |
| Compound annual growth, 1.3 years | +88.3% |
COIN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 4,610 on Dec 9, 2025
- All time low close
- IDR 135.00 on Jul 9, 2025
- 52 week high
- IDR 4,800 on Dec 10, 2025
- 52 week low
- IDR 248.00 on Nov 4, 2026
- Deepest drawdown
- -94.4% from Dec 9, 2025 to Nov 4, 2026, not yet recovered
- Best single session
- +34.8% on Jul 10, 2025
- Worst single session
- -26.3% on Oct 30, 2026
- Volatility, 1 year annualised
- 103.2%
- Sessions closing higher, 1 year
- 38%
- Growth of 1 since 2025
- 2.3×
COIN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2025 starts on Jul 9, 2025; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 3,930 | IDR 4,150 | IDR 248.00 | IDR 316.00 | -91.9% | 5.3B | 207 |
| 2025 | IDR 135.00 | IDR 4,800 | IDR 135.00 | IDR 3,880 | n/a | 11.9B | 121 |
COIN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | IDR 316.00 | +8.2% |
| October 2026 | IDR 292.00 | -60.0% |
| September 2026 | IDR 730.00 | -9.3% |
| August 2026 | IDR 805.00 | +22.9% |
| July 2026 | IDR 655.00 | +10.1% |
| June 2026 | IDR 595.00 | -26.5% |
| May 2026 | IDR 810.00 | -29.6% |
| April 2026 | IDR 1,150 | +11.7% |
| March 2026 | IDR 1,030 | -36.6% |
| February 2026 | IDR 1,625 | -32.6% |
| January 2026 | IDR 2,410 | -37.9% |
| December 2025 | IDR 3,880 | +8.7% |
About the COIN data
Daily bars. 328 sessions from Jul 9, 2025 to Nov 12, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 11, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 9, 2025, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/idx%3ACOIN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
COIN share price history
