PT Island Concepts Indonesia Tbk (IDX:ICON)
Indonesia
· Delayed Price · Currency is IDR 125.00
+12.00 (10.62%)
At close: Mar 6, 2026
IDX:ICON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 2, 2026 | 116.00 | 144.00 | 111.00 | 111.00 | 111.00 | -14.62% | 95,823,600 |
| 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 |
| Dec 10, 2025 | 83.00 | 83.00 | 79.00 | 79.00 | 79.00 | -2.47% | 4,339,000 |
| Dec 9, 2025 | 81.00 | 84.00 | 81.00 | 81.00 | 81.00 | - | 1,615,100 |
| Dec 8, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 5.19% | 2,304,500 |
| Dec 5, 2025 | 80.00 | 80.00 | 77.00 | 77.00 | 77.00 | -9.41% | 3,063,300 |
| Dec 4, 2025 | 85.00 | 89.00 | 85.00 | 85.00 | 85.00 | -4.49% | 5,506,600 |
| Dec 3, 2025 | 76.00 | 89.00 | 74.00 | 89.00 | 89.00 | 8.54% | 8,555,200 |
| Dec 2, 2025 | 81.00 | 82.00 | 81.00 | 82.00 | 82.00 | 9.33% | 6,591,100 |
| Dec 1, 2025 | 75.00 | 75.00 | 73.00 | 75.00 | 75.00 | - | 1,717,700 |
| Nov 28, 2025 | 76.00 | 76.00 | 72.00 | 75.00 | 75.00 | 4.17% | 8,236,700 |
| Nov 27, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 9.09% | 3,500,000 |
| Nov 26, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 10.00% | 2,271,100 |
| Nov 25, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 9.09% | 5,591,400 |
| Nov 24, 2025 | 50.00 | 55.00 | 50.00 | 55.00 | 55.00 | 10.00% | 6,054,800 |
| Nov 21, 2025 | 49.00 | 50.00 | 49.00 | 50.00 | 50.00 | 4.17% | 300,800 |
| Nov 20, 2025 | 46.00 | 48.00 | 45.00 | 48.00 | 48.00 | 4.35% | 406,300 |
| Nov 19, 2025 | 46.00 | 46.00 | 45.00 | 46.00 | 46.00 | - | 232,000 |
| Nov 18, 2025 | 46.00 | 46.00 | 45.00 | 46.00 | 46.00 | 2.22% | 125,500 |
| Nov 17, 2025 | 48.00 | 48.00 | 45.00 | 45.00 | 45.00 | -6.25% | 210,300 |
| Nov 14, 2025 | 48.00 | 49.00 | 48.00 | 48.00 | 48.00 | - | 632,400 |
| Nov 13, 2025 | 47.00 | 48.00 | 47.00 | 48.00 | 48.00 | 9.09% | 812,100 |
| Nov 12, 2025 | 44.00 | 46.00 | 44.00 | 44.00 | 44.00 | -8.33% | 524,100 |
| Nov 11, 2025 | 48.00 | 48.00 | 47.00 | 48.00 | 48.00 | -2.04% | 147,400 |
| Nov 10, 2025 | 45.00 | 49.00 | 45.00 | 49.00 | 49.00 | -2.00% | 379,900 |
| Nov 7, 2025 | 43.00 | 50.00 | 43.00 | 50.00 | 50.00 | 6.38% | 409,500 |
| Nov 6, 2025 | 46.00 | 47.00 | 46.00 | 47.00 | 47.00 | 2.17% | 38,300 |
| Nov 5, 2025 | 47.00 | 47.00 | 43.00 | 46.00 | 46.00 | -2.13% | 82,100 |
| Nov 4, 2025 | 48.00 | 48.00 | 47.00 | 47.00 | 47.00 | -2.08% | 101,400 |
| Nov 3, 2025 | 48.00 | 48.00 | 47.00 | 48.00 | 48.00 | - | 23,400 |
| Oct 31, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | 172,900 |
| Oct 30, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | 31,100 |
| Oct 29, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | 67,300 |
| 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 | - | 138,700 |
| 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 |