PT Island Concepts Indonesia Tbk (IDX:ICON)
Indonesia · Delayed Price · Currency is IDR 130.00
-5.00 (-3.70%)
At close: Feb 27, 2026
IDX:ICON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 117.00 | 173.00 | 115.00 | 130.00 | 130.00 | -3.70% | 204,630,000 |
| Feb 26, 2026 | 132.00 | 135.00 | 132.00 | 135.00 | 135.00 | 9.76% | 7,031,400 |
| Feb 25, 2026 | 121.00 | 123.00 | 120.00 | 123.00 | 123.00 | 8.85% | 3,870,700 |
| Feb 24, 2026 | 103.00 | 113.00 | 103.00 | 113.00 | 113.00 | 9.71% | 5,094,000 |
| Feb 23, 2026 | 104.00 | 104.00 | 103.00 | 103.00 | 103.00 | 3.00% | 2,578,600 |
| Feb 20, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 7.53% | 5,071,300 |
| Feb 19, 2026 | 98.00 | 98.00 | 93.00 | 93.00 | 93.00 | - | 1,258,600 |
| Feb 18, 2026 | 93.00 | 93.00 | 92.00 | 93.00 | 93.00 | 9.41% | 2,524,300 |
| Feb 13, 2026 | 87.00 | 87.00 | 85.00 | 85.00 | 85.00 | 3.66% | 286,100 |
| Feb 12, 2026 | 82.00 | 85.00 | 82.00 | 82.00 | 82.00 | -3.53% | 556,800 |
| Feb 11, 2026 | 85.00 | 90.00 | 85.00 | 85.00 | 85.00 | - | 602,600 |
| Feb 10, 2026 | 82.00 | 85.00 | 82.00 | 85.00 | 85.00 | 7.59% | 757,000 |
| Feb 9, 2026 | 78.00 | 79.00 | 78.00 | 79.00 | 79.00 | 1.28% | 946,300 |
| Feb 6, 2026 | 80.00 | 80.00 | 74.00 | 78.00 | 78.00 | -2.50% | 419,500 |
| Feb 5, 2026 | 82.00 | 82.00 | 80.00 | 80.00 | 80.00 | -2.44% | 718,700 |
| Feb 4, 2026 | 83.00 | 83.00 | 81.00 | 82.00 | 82.00 | 1.23% | 527,700 |
| Feb 3, 2026 | 76.00 | 81.00 | 76.00 | 81.00 | 81.00 | 8.00% | 831,000 |
| Feb 2, 2026 | 80.00 | 80.00 | 75.00 | 75.00 | 75.00 | -9.64% | 950,300 |
| Jan 30, 2026 | 81.00 | 83.00 | 81.00 | 83.00 | 83.00 | 9.21% | 948,700 |
| Jan 29, 2026 | 73.00 | 76.00 | 73.00 | 76.00 | 76.00 | -6.17% | 2,903,600 |
| Jan 28, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -8.99% | 965,100 |
| Jan 27, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | -2.20% | 750,500 |
| Jan 26, 2026 | 93.00 | 93.00 | 91.00 | 91.00 | 91.00 | - | 1,453,100 |
| Jan 23, 2026 | 89.00 | 91.00 | 89.00 | 91.00 | 91.00 | 3.41% | 1,209,100 |
| Jan 22, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 2.33% | 1,412,200 |
| Jan 21, 2026 | 90.00 | 90.00 | 86.00 | 86.00 | 86.00 | -5.49% | 913,700 |
| Jan 20, 2026 | 87.00 | 91.00 | 87.00 | 91.00 | 91.00 | 5.81% | 1,300,400 |
| Jan 19, 2026 | 91.00 | 91.00 | 86.00 | 86.00 | 86.00 | -6.52% | 2,917,300 |
| Jan 15, 2026 | 90.00 | 92.00 | 90.00 | 92.00 | 92.00 | 1.10% | 962,600 |
| Jan 14, 2026 | 90.00 | 91.00 | 90.00 | 91.00 | 91.00 | -2.15% | 2,522,400 |
| Jan 13, 2026 | 94.00 | 94.00 | 93.00 | 93.00 | 93.00 | -1.06% | 1,600,600 |
| Jan 12, 2026 | 95.00 | 96.00 | 94.00 | 94.00 | 94.00 | - | 2,315,100 |
| Jan 9, 2026 | 94.00 | 94.00 | 92.00 | 94.00 | 94.00 | 4.44% | 2,457,700 |
| Jan 8, 2026 | 99.00 | 99.00 | 87.00 | 90.00 | 90.00 | -6.25% | 6,459,000 |
| Jan 7, 2026 | 97.00 | 97.00 | 96.00 | 96.00 | 96.00 | 7.87% | 3,116,300 |
| Jan 6, 2026 | 82.00 | 89.00 | 79.00 | 89.00 | 89.00 | 8.54% | 2,379,100 |
| Jan 5, 2026 | 76.00 | 83.00 | 76.00 | 82.00 | 82.00 | 7.89% | 2,672,900 |
| Jan 2, 2026 | 75.00 | 77.00 | 75.00 | 76.00 | 76.00 | -1.30% | 849,200 |
| Dec 30, 2025 | 75.00 | 78.00 | 75.00 | 77.00 | 77.00 | 2.67% | 2,173,100 |
| Dec 29, 2025 | 78.00 | 78.00 | 75.00 | 75.00 | 75.00 | - | 1,230,900 |
| Dec 24, 2025 | 72.00 | 75.00 | 72.00 | 75.00 | 75.00 | 8.70% | 1,471,400 |
| Dec 23, 2025 | 68.00 | 69.00 | 68.00 | 69.00 | 69.00 | -8.00% | 6,246,500 |
| Dec 22, 2025 | 79.00 | 79.00 | 75.00 | 75.00 | 75.00 | -5.06% | 851,100 |
| Dec 19, 2025 | 81.00 | 81.00 | 79.00 | 79.00 | 79.00 | -1.25% | 1,162,000 |
| Dec 18, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -1.23% | 1,377,500 |
| Dec 17, 2025 | 80.00 | 81.00 | 79.00 | 81.00 | 81.00 | 9.46% | 2,934,900 |
| Dec 16, 2025 | 74.00 | 74.00 | 70.00 | 74.00 | 74.00 | 1.37% | 2,344,200 |
| Dec 15, 2025 | 77.00 | 77.00 | 73.00 | 73.00 | 73.00 | -5.19% | 1,560,200 |
| Dec 12, 2025 | 76.00 | 77.00 | 76.00 | 77.00 | 77.00 | - | 959,500 |
| Dec 11, 2025 | 73.00 | 78.00 | 73.00 | 77.00 | 77.00 | -2.53% | 2,866,300 |