PT Island Concepts Indonesia Tbk (IDX:ICON)
Indonesia · Delayed Price · Currency is IDR 115.00
+8.00 (7.48%)
May 22, 2026, 4:14 PM WIB
IDX:ICON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 107.00 | 116.00 | 107.00 | 115.00 | 115.00 | 7.48% | 26,191,200 |
| May 21, 2026 | 120.00 | 120.00 | 106.00 | 107.00 | 107.00 | -6.14% | 10,644,400 |
| May 20, 2026 | 125.00 | 126.00 | 108.00 | 114.00 | 114.00 | -8.80% | 14,607,800 |
| May 19, 2026 | 145.00 | 148.00 | 125.00 | 125.00 | 125.00 | -14.97% | 34,965,400 |
| May 18, 2026 | 154.00 | 160.00 | 142.00 | 147.00 | 147.00 | -2.65% | 61,422,300 |
| May 13, 2026 | 130.00 | 153.00 | 129.00 | 151.00 | 151.00 | 15.27% | 91,370,500 |
| May 12, 2026 | 139.00 | 139.00 | 125.00 | 131.00 | 131.00 | -2.96% | 12,118,400 |
| May 11, 2026 | 136.00 | 140.00 | 133.00 | 135.00 | 135.00 | -0.74% | 9,226,700 |
| May 8, 2026 | 137.00 | 149.00 | 129.00 | 136.00 | 136.00 | - | 68,920,400 |
| May 7, 2026 | 135.00 | 141.00 | 128.00 | 136.00 | 136.00 | 0.74% | 24,155,700 |
| May 6, 2026 | 140.00 | 143.00 | 135.00 | 135.00 | 135.00 | -3.57% | 16,513,500 |
| May 5, 2026 | 136.00 | 142.00 | 131.00 | 140.00 | 140.00 | 2.94% | 26,557,200 |
| May 4, 2026 | 151.00 | 167.00 | 129.00 | 136.00 | 136.00 | -3.55% | 216,752,200 |
| Apr 30, 2026 | 127.00 | 141.00 | 116.00 | 141.00 | 141.00 | 12.80% | 138,286,200 |
| Apr 29, 2026 | 105.00 | 141.00 | 103.00 | 125.00 | 125.00 | 19.05% | 200,119,200 |
| Apr 28, 2026 | 104.00 | 107.00 | 102.00 | 105.00 | 105.00 | 0.96% | 7,792,700 |
| Apr 27, 2026 | 109.00 | 109.00 | 101.00 | 104.00 | 104.00 | -4.59% | 15,547,300 |
| Apr 24, 2026 | 128.00 | 129.00 | 109.00 | 109.00 | 109.00 | -14.84% | 33,714,000 |
| Apr 23, 2026 | 118.00 | 138.00 | 115.00 | 128.00 | 128.00 | 11.30% | 131,920,700 |
| Apr 22, 2026 | 115.00 | 123.00 | 113.00 | 115.00 | 115.00 | 1.77% | 32,609,600 |
| Apr 21, 2026 | 109.00 | 124.00 | 104.00 | 113.00 | 113.00 | 3.67% | 57,533,500 |
| Apr 20, 2026 | 114.00 | 115.00 | 108.00 | 109.00 | 109.00 | -2.68% | 8,428,300 |
| Apr 17, 2026 | 115.00 | 116.00 | 111.00 | 112.00 | 112.00 | -1.75% | 5,744,800 |
| Apr 16, 2026 | 117.00 | 117.00 | 112.00 | 114.00 | 114.00 | 1.79% | 11,372,600 |
| Apr 15, 2026 | 109.00 | 121.00 | 108.00 | 112.00 | 112.00 | 2.75% | 36,654,400 |
| Apr 14, 2026 | 110.00 | 110.00 | 107.00 | 109.00 | 109.00 | 0.93% | 8,602,600 |
| Apr 13, 2026 | 104.00 | 113.00 | 104.00 | 108.00 | 108.00 | 3.85% | 25,858,300 |
| Apr 10, 2026 | 103.00 | 105.00 | 102.00 | 104.00 | 104.00 | 0.97% | 4,948,300 |
| Apr 9, 2026 | 104.00 | 106.00 | 102.00 | 103.00 | 103.00 | -0.96% | 5,019,600 |
| Apr 8, 2026 | 104.00 | 105.00 | 102.00 | 104.00 | 104.00 | 1.96% | 5,275,100 |
| Apr 7, 2026 | 104.00 | 108.00 | 101.00 | 102.00 | 102.00 | - | 8,189,600 |
| Apr 6, 2026 | 101.00 | 111.00 | 100.00 | 102.00 | 102.00 | -1.92% | 24,541,000 |
| Apr 2, 2026 | 109.00 | 109.00 | 104.00 | 104.00 | 104.00 | -4.59% | 7,349,200 |
| Apr 1, 2026 | 108.00 | 114.00 | 106.00 | 109.00 | 109.00 | 0.93% | 17,493,000 |
| Mar 31, 2026 | 109.00 | 114.00 | 105.00 | 108.00 | 108.00 | -0.92% | 17,465,800 |
| Mar 30, 2026 | 105.00 | 117.00 | 104.00 | 109.00 | 109.00 | -1.80% | 40,119,100 |
| Mar 27, 2026 | 115.00 | 120.00 | 108.00 | 111.00 | 111.00 | -11.90% | 50,282,700 |
| Mar 26, 2026 | 138.00 | 140.00 | 126.00 | 126.00 | 126.00 | -14.86% | 49,717,700 |
| Mar 25, 2026 | 116.00 | 148.00 | 116.00 | 148.00 | 148.00 | 34.55% | 400,030,600 |
| Mar 17, 2026 | 97.00 | 113.00 | 97.00 | 110.00 | 110.00 | 14.58% | 31,791,300 |
| Mar 16, 2026 | 99.00 | 108.00 | 92.00 | 96.00 | 96.00 | -3.03% | 18,573,900 |
| Mar 13, 2026 | 109.00 | 112.00 | 99.00 | 99.00 | 99.00 | -5.71% | 16,810,100 |
| Mar 12, 2026 | 110.00 | 116.00 | 100.00 | 105.00 | 105.00 | -4.55% | 46,572,000 |
| Mar 11, 2026 | 127.00 | 149.00 | 109.00 | 110.00 | 110.00 | -10.57% | 275,134,400 |
| Mar 10, 2026 | 121.00 | 123.00 | 111.00 | 123.00 | 123.00 | 2.50% | 24,770,000 |
| Mar 9, 2026 | 116.00 | 138.00 | 110.00 | 120.00 | 120.00 | -4.00% | 203,665,500 |
| Mar 6, 2026 | 108.00 | 128.00 | 106.00 | 125.00 | 125.00 | 10.62% | 173,551,700 |
| Mar 5, 2026 | 93.00 | 116.00 | 91.00 | 113.00 | 113.00 | 16.49% | 115,812,000 |
| Mar 4, 2026 | 111.00 | 133.00 | 97.00 | 97.00 | 97.00 | -14.91% | 182,035,100 |
| Mar 3, 2026 | 110.00 | 119.00 | 95.00 | 114.00 | 114.00 | 2.70% | 120,384,400 |