PT Island Concepts Indonesia Tbk (IDX:ICON)
Indonesia · Delayed Price · Currency is IDR 134.00
-2.00 (-1.47%)
Sep 2, 2026, 1:51 PM WIB
IDX:ICON Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 137.00 | 139.00 | 135.00 | 136.00 | 136.00 | 0.74% | 8,481,600 |
| Aug 31, 2026 | 127.00 | 138.00 | 126.00 | 135.00 | 135.00 | 6.30% | 49,186,800 |
| Aug 28, 2026 | 132.00 | 134.00 | 125.00 | 127.00 | 127.00 | 0.79% | 20,946,200 |
| Aug 27, 2026 | 128.00 | 129.00 | 109.00 | 126.00 | 126.00 | -1.56% | 8,579,600 |
| Aug 26, 2026 | 125.00 | 134.00 | 125.00 | 128.00 | 128.00 | 4.92% | 21,892,000 |
| Aug 24, 2026 | 137.00 | 138.00 | 122.00 | 122.00 | 122.00 | -9.63% | 14,164,700 |
| Aug 21, 2026 | 143.00 | 143.00 | 135.00 | 135.00 | 135.00 | -3.57% | 14,130,500 |
| Aug 20, 2026 | 135.00 | 147.00 | 132.00 | 140.00 | 140.00 | 6.06% | 55,117,400 |
| Aug 19, 2026 | 133.00 | 139.00 | 131.00 | 132.00 | 132.00 | -0.75% | 14,839,500 |
| Aug 18, 2026 | 133.00 | 136.00 | 127.00 | 133.00 | 133.00 | -0.75% | 20,469,000 |
| Aug 14, 2026 | 140.00 | 146.00 | 130.00 | 134.00 | 134.00 | -0.74% | 83,668,000 |
| Aug 13, 2026 | 122.00 | 136.00 | 116.00 | 135.00 | 135.00 | 13.45% | 68,851,400 |
| Aug 12, 2026 | 114.00 | 122.00 | 112.00 | 119.00 | 119.00 | 2.59% | 15,209,200 |
| Aug 11, 2026 | 115.00 | 127.00 | 114.00 | 116.00 | 116.00 | 1.75% | 26,545,000 |
| Aug 10, 2026 | 116.00 | 128.00 | 113.00 | 114.00 | 114.00 | -0.87% | 72,295,700 |
| Aug 7, 2026 | 116.00 | 117.00 | 114.00 | 115.00 | 115.00 | 0.88% | 9,014,000 |
| Aug 6, 2026 | 122.00 | 123.00 | 113.00 | 114.00 | 114.00 | -6.56% | 32,387,300 |
| Aug 5, 2026 | 117.00 | 153.00 | 106.00 | 122.00 | 122.00 | 3.39% | 439,650,200 |
| Aug 4, 2026 | 106.00 | 121.00 | 104.00 | 118.00 | 118.00 | 11.32% | 77,048,000 |
| Aug 3, 2026 | 107.00 | 110.00 | 105.00 | 106.00 | 106.00 | -0.93% | 2,541,600 |
| Jul 31, 2026 | 106.00 | 110.00 | 105.00 | 107.00 | 107.00 | 1.90% | 5,304,500 |
| Jul 30, 2026 | 109.00 | 109.00 | 105.00 | 105.00 | 105.00 | -4.55% | 6,872,800 |
| Jul 29, 2026 | 104.00 | 110.00 | 102.00 | 110.00 | 110.00 | 5.77% | 15,724,800 |
| Jul 28, 2026 | 105.00 | 107.00 | 103.00 | 104.00 | 104.00 | -2.80% | 5,819,400 |
| Jul 27, 2026 | 103.00 | 115.00 | 96.00 | 107.00 | 107.00 | 4.90% | 55,683,000 |
| Jul 24, 2026 | 105.00 | 105.00 | 101.00 | 102.00 | 102.00 | -2.86% | 2,514,100 |
| Jul 23, 2026 | 107.00 | 107.00 | 105.00 | 105.00 | 105.00 | - | 2,258,300 |
| Jul 22, 2026 | 107.00 | 107.00 | 103.00 | 105.00 | 105.00 | -0.94% | 1,862,400 |
| Jul 21, 2026 | 106.00 | 106.00 | 104.00 | 106.00 | 106.00 | - | 2,000,400 |
| Jul 20, 2026 | 107.00 | 107.00 | 104.00 | 106.00 | 106.00 | 1.92% | 1,888,000 |
| Jul 17, 2026 | 106.00 | 107.00 | 104.00 | 104.00 | 104.00 | -1.89% | 1,113,200 |
| Jul 16, 2026 | 106.00 | 107.00 | 104.00 | 106.00 | 106.00 | - | 1,573,000 |
| Jul 15, 2026 | 107.00 | 107.00 | 105.00 | 106.00 | 106.00 | -0.93% | 1,990,700 |
| Jul 14, 2026 | 110.00 | 112.00 | 106.00 | 107.00 | 107.00 | -0.93% | 12,533,200 |
| Jul 13, 2026 | 104.00 | 109.00 | 103.00 | 108.00 | 108.00 | 3.85% | 15,104,800 |
| Jul 10, 2026 | 105.00 | 110.00 | 103.00 | 104.00 | 104.00 | 0.97% | 12,391,600 |
| Jul 9, 2026 | 105.00 | 106.00 | 103.00 | 103.00 | 103.00 | -1.90% | 2,518,200 |
| Jul 8, 2026 | 109.00 | 109.00 | 104.00 | 105.00 | 105.00 | -1.87% | 5,372,500 |
| Jul 7, 2026 | 105.00 | 111.00 | 105.00 | 107.00 | 107.00 | 1.90% | 10,482,000 |
| Jul 6, 2026 | 105.00 | 106.00 | 103.00 | 105.00 | 105.00 | 0.96% | 3,699,500 |
| Jul 3, 2026 | 105.00 | 107.00 | 103.00 | 104.00 | 104.00 | - | 5,426,300 |
| Jul 2, 2026 | 108.00 | 108.00 | 104.00 | 104.00 | 104.00 | -3.70% | 7,998,200 |
| Jul 1, 2026 | 110.00 | 111.00 | 106.00 | 108.00 | 108.00 | - | 12,280,200 |
| Jun 30, 2026 | 112.00 | 117.00 | 103.00 | 108.00 | 108.00 | -3.57% | 55,574,500 |
| Jun 29, 2026 | 119.00 | 122.00 | 112.00 | 112.00 | 112.00 | -4.27% | 46,841,800 |
| Jun 26, 2026 | 109.00 | 119.00 | 103.00 | 117.00 | 117.00 | 8.33% | 90,394,800 |
| Jun 25, 2026 | 95.00 | 111.00 | 95.00 | 108.00 | 108.00 | 14.89% | 58,374,200 |
| Jun 24, 2026 | 98.00 | 101.00 | 94.00 | 94.00 | 94.00 | -3.09% | 5,117,900 |
| Jun 23, 2026 | 98.00 | 101.00 | 97.00 | 97.00 | 97.00 | -2.02% | 2,453,300 |
| Jun 22, 2026 | 99.00 | 102.00 | 97.00 | 99.00 | 99.00 | 1.02% | 2,748,700 |