PT Island Concepts Indonesia Tbk (IDX:ICON)
Indonesia · Delayed Price · Currency is IDR 48.00
0.00 (0.00%)
Oct 30, 2025, 2:55 PM WIB
IDX:ICON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | 64,100 |
| Oct 28, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | 12,500 |
| Oct 27, 2025 | 49.00 | 49.00 | 46.00 | 48.00 | 48.00 | -2.04% | 42,700 |
| Oct 24, 2025 | 50.00 | 50.00 | 49.00 | 49.00 | 49.00 | -2.00% | 428,600 |
| Oct 23, 2025 | 50.00 | 50.00 | 49.00 | 50.00 | 50.00 | - | 18,800 |
| Oct 22, 2025 | 50.00 | 50.00 | 49.00 | 50.00 | 50.00 | - | 143,700 |
| Oct 21, 2025 | 48.00 | 50.00 | 48.00 | 50.00 | 50.00 | 4.17% | 348,600 |
| Oct 20, 2025 | 45.00 | 49.00 | 45.00 | 48.00 | 48.00 | 6.67% | 458,100 |
| Oct 17, 2025 | 46.00 | 46.00 | 45.00 | 45.00 | 45.00 | -2.17% | 139,900 |
| Oct 16, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 77,700 |
| Oct 15, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 72,500 |
| Oct 14, 2025 | 45.00 | 47.00 | 45.00 | 46.00 | 46.00 | -4.17% | 95,600 |
| Oct 13, 2025 | 49.00 | 49.00 | 48.00 | 48.00 | 48.00 | -2.04% | 125,600 |
| Oct 10, 2025 | 46.00 | 49.00 | 46.00 | 49.00 | 49.00 | 8.89% | 386,300 |
| Oct 9, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -2.17% | 529,700 |
| Oct 8, 2025 | 48.00 | 48.00 | 45.00 | 46.00 | 46.00 | -6.12% | 385,900 |
| Oct 7, 2025 | 47.00 | 49.00 | 47.00 | 49.00 | 49.00 | - | 184,300 |
| Oct 6, 2025 | 52.00 | 52.00 | 49.00 | 49.00 | 49.00 | -7.55% | 149,000 |
| Oct 3, 2025 | 53.00 | 53.00 | 49.00 | 53.00 | 53.00 | - | 457,200 |
| Oct 2, 2025 | 54.00 | 54.00 | 51.00 | 53.00 | 53.00 | -1.85% | 181,800 |
| Oct 1, 2025 | 53.00 | 54.00 | 53.00 | 54.00 | 54.00 | 1.89% | 687,800 |
| Sep 30, 2025 | 52.00 | 53.00 | 52.00 | 53.00 | 53.00 | 3.92% | 457,100 |
| Sep 29, 2025 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | -1.92% | 310,900 |
| Sep 26, 2025 | 55.00 | 55.00 | 52.00 | 52.00 | 52.00 | -1.89% | 1,161,200 |
| Sep 25, 2025 | 52.00 | 53.00 | 51.00 | 53.00 | 53.00 | 1.92% | 628,400 |
| Sep 24, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 4.00% | 659,900 |
| Sep 23, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -7.41% | 517,400 |
| Sep 22, 2025 | 55.00 | 55.00 | 54.00 | 54.00 | 54.00 | -1.82% | 395,300 |
| Sep 19, 2025 | 52.00 | 55.00 | 52.00 | 55.00 | 55.00 | 5.77% | 1,414,000 |
| Sep 18, 2025 | 51.00 | 52.00 | 51.00 | 52.00 | 52.00 | 1.96% | 506,800 |
| Sep 17, 2025 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 4.08% | 1,549,400 |
| Sep 16, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 2.08% | 645,800 |
| Sep 15, 2025 | 49.00 | 49.00 | 48.00 | 48.00 | 48.00 | - | 1,422,500 |
| Sep 12, 2025 | 47.00 | 49.00 | 47.00 | 48.00 | 48.00 | 4.35% | 763,200 |
| Sep 11, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -2.13% | 131,200 |
| Sep 10, 2025 | 47.00 | 48.00 | 47.00 | 47.00 | 47.00 | - | 475,000 |
| Sep 9, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -2.08% | 144,800 |
| Sep 8, 2025 | 48.00 | 48.00 | 45.00 | 48.00 | 48.00 | -4.00% | 591,700 |
| Sep 4, 2025 | 52.00 | 52.00 | 50.00 | 50.00 | 50.00 | -3.85% | 1,662,300 |
| Sep 3, 2025 | 50.00 | 52.00 | 50.00 | 52.00 | 52.00 | 4.00% | 1,915,900 |
| Sep 2, 2025 | 48.00 | 50.00 | 48.00 | 50.00 | 50.00 | 4.17% | 1,177,500 |
| Sep 1, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 9.09% | 1,032,400 |
| Aug 29, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 10.00% | 967,100 |
| Aug 28, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 124,500 |
| Aug 27, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 115,200 |
| Aug 26, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 476,400 |
| Aug 25, 2025 | 39.00 | 40.00 | 39.00 | 40.00 | 40.00 | 2.56% | 748,500 |
| Aug 22, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 493,100 |
| Aug 21, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 124,800 |
| Aug 20, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 410,300 |