PT Island Concepts Indonesia Tbk(ID:ICON)
Rp71.00+1.00 (+1.43%)
ID:ICON
PT Island Concepts Indonesia Tbk historical prices
Rp71.00
At close:+1.00 (+1.43%)
PT Island Concepts Indonesia Tbk (ICON) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 70.00 | 82.00 | 70.00 | 71.00 | 71.00 | +1.43% | 28,852,500 | 0.67 |
| Nov 10, 2026 | 70.00 | 75.00 | 69.00 | 70.00 | 70.00 | +6.06% | 10,963,800 | 0.25 |
| Nov 09, 2026 | 68.00 | 85.00 | 66.00 | 70.00 | 70.00 | +6.06% | 75,624,094 | 1.76 |
| Nov 06, 2026 | 66.00 | 79.00 | 63.00 | 66.00 | 66.00 | -1.49% | 17,853,900 | 0.41 |
| Nov 05, 2026 | 63.00 | 70.00 | 63.00 | 67.00 | 67.00 | 0.00% | 5,326,900 | 0.12 |
| Nov 04, 2026 | 71.00 | 71.00 | 67.00 | 67.00 | 67.00 | -6.94% | 2,735,800 | 0.06 |
| Nov 03, 2026 | 78.00 | 78.00 | 72.00 | 72.00 | 72.00 | -6.49% | 5,312,500 | 0.12 |
| Nov 02, 2026 | 75.00 | 80.00 | 75.00 | 77.00 | 77.00 | -3.75% | 6,083,300 | 0.12 |
| Oct 30, 2026 | 87.00 | 99.00 | 80.00 | 80.00 | 80.00 | -6.98% | 62,882,700 | 1.21 |
| Oct 29, 2026 | 83.00 | 92.00 | 78.00 | 86.00 | 86.00 | +3.61% | 19,222,400 | 0.37 |
| Oct 28, 2026 | 85.00 | 85.00 | 80.00 | 83.00 | 83.00 | -3.49% | 4,466,900 | 0.09 |
| Oct 27, 2026 | 92.00 | 96.00 | 86.00 | 86.00 | 86.00 | -6.52% | 10,614,000 | 0.21 |
| Oct 26, 2026 | 100.00 | 100.00 | 90.00 | 92.00 | 92.00 | -2.13% | 4,315,400 | 0.08 |
| Oct 23, 2026 | 88.00 | 101.00 | 88.00 | 94.00 | 94.00 | +4.44% | 9,079,700 | 0.18 |
| Oct 22, 2026 | 85.00 | 101.00 | 84.00 | 90.00 | 90.00 | +3.45% | 22,429,100 | 0.43 |
| Oct 21, 2026 | 91.00 | 91.00 | 85.00 | 87.00 | 87.00 | 0.00% | 4,729,900 | 0.09 |
| Oct 20, 2026 | 80.00 | 89.00 | 80.00 | 87.00 | 87.00 | +2.35% | 6,635,200 | 0.13 |
| Oct 19, 2026 | 85.00 | 100.00 | 85.00 | 85.00 | 85.00 | -6.59% | 20,104,700 | 0.39 |
| Oct 16, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | -14.15% | 1,773,900 | 0.03 |
| Oct 15, 2026 | 105.00 | 121.00 | 103.00 | 106.00 | 106.00 | -1.85% | 33,898,900 | 0.66 |
| Oct 14, 2026 | 110.00 | 115.00 | 107.00 | 108.00 | 108.00 | -2.70% | 3,321,000 | 0.06 |
| Oct 13, 2026 | 109.00 | 112.00 | 99.00 | 111.00 | 111.00 | 0.00% | 6,167,100 | 0.12 |
| Oct 12, 2026 | 127.00 | 127.00 | 108.00 | 111.00 | 111.00 | -12.60% | 15,851,500 | 0.31 |
| Oct 09, 2026 | 127.00 | 129.00 | 122.00 | 127.00 | 127.00 | 0.00% | 4,649,100 | 0.09 |
| Oct 08, 2026 | 137.00 | 137.00 | 127.00 | 127.00 | 127.00 | -3.79% | 8,769,000 | 0.17 |
| Oct 07, 2026 | 135.00 | 139.00 | 132.00 | 132.00 | 132.00 | -1.49% | 11,536,600 | 0.23 |
| Oct 06, 2026 | 134.00 | 135.00 | 130.00 | 134.00 | 134.00 | -0.74% | 14,156,200 | 0.28 |
| Oct 05, 2026 | 126.00 | 138.00 | 126.00 | 135.00 | 135.00 | +8.00% | 24,334,100 | 0.48 |
| Oct 02, 2026 | 124.00 | 130.00 | 121.00 | 125.00 | 125.00 | +2.46% | 11,224,700 | 0.22 |
| Oct 01, 2026 | 129.00 | 129.00 | 118.00 | 122.00 | 122.00 | -5.43% | 11,327,700 | 0.22 |
| Sep 30, 2026 | 135.00 | 137.00 | 126.00 | 129.00 | 129.00 | -2.27% | 15,230,500 | 0.30 |
| Sep 29, 2026 | 140.00 | 142.00 | 132.00 | 132.00 | 132.00 | -5.71% | 19,646,100 | 0.39 |
| Sep 28, 2026 | 142.00 | 147.00 | 140.00 | 140.00 | 140.00 | -2.10% | 10,238,900 | 0.20 |
| Sep 25, 2026 | 146.00 | 156.00 | 139.00 | 143.00 | 143.00 | -2.05% | 34,613,100 | 0.68 |
| Sep 24, 2026 | 153.00 | 153.00 | 142.00 | 146.00 | 146.00 | -3.31% | 9,779,200 | 0.19 |
| Sep 23, 2026 | 147.00 | 155.00 | 145.00 | 151.00 | 151.00 | +2.72% | 10,450,600 | 0.20 |
| Sep 22, 2026 | 156.00 | 162.00 | 147.00 | 147.00 | 147.00 | -5.77% | 24,777,100 | 0.47 |
| Sep 21, 2026 | 155.00 | 157.00 | 152.00 | 156.00 | 156.00 | +0.65% | 9,976,900 | 0.19 |
| Sep 18, 2026 | 160.00 | 169.00 | 153.00 | 155.00 | 155.00 | -1.27% | 74,517,600 | 1.44 |
| Sep 17, 2026 | 145.00 | 190.00 | 145.00 | 157.00 | 157.00 | +7.53% | 469,582,300 | 10.58 |
| Sep 16, 2026 | 143.00 | 149.00 | 143.00 | 146.00 | 146.00 | +1.39% | 8,115,200 | 0.18 |
| Sep 15, 2026 | 143.00 | 152.00 | 143.00 | 144.00 | 144.00 | +0.70% | 23,955,900 | 0.54 |
| Sep 14, 2026 | 143.00 | 145.00 | 138.00 | 143.00 | 143.00 | 0.00% | 12,720,900 | 0.29 |
| Sep 11, 2026 | 144.00 | 148.00 | 140.00 | 143.00 | 143.00 | -0.69% | 12,827,000 | 0.29 |
| Sep 10, 2026 | 147.00 | 148.00 | 140.00 | 144.00 | 144.00 | -2.70% | 24,025,500 | 0.55 |
| Sep 09, 2026 | 147.00 | 177.00 | 146.00 | 148.00 | 148.00 | +1.37% | 328,359,200 | 8.58 |
| Sep 08, 2026 | 155.00 | 157.00 | 145.00 | 146.00 | 146.00 | -3.31% | 51,211,600 | 1.36 |
| Sep 07, 2026 | 131.00 | 151.00 | 127.00 | 151.00 | 151.00 | +16.15% | 140,323,900 | 3.94 |
| Sep 04, 2026 | 144.00 | 144.00 | 130.00 | 130.00 | 130.00 | -7.14% | 30,774,300 | 0.85 |
| Sep 03, 2026 | 135.00 | 167.00 | 135.00 | 140.00 | 140.00 | +4.48% | 359,046,500 | 11.53 |
