Price History - ICON

Kembali ke Company
Ticker: ICON
Company: Island Concepts Indonesia Tbk
Date Open High Low Close Volume Value
29-Dec-2022 64.00 64.00 60.00 60.00 659,600 0
28-Dec-2022 63.00 69.00 62.00 64.00 7,548,900 0
27-Dec-2022 63.00 64.00 62.00 64.00 1,619,300 0
26-Dec-2022 62.00 63.00 62.00 63.00 87,300 0
23-Dec-2022 62.00 63.00 62.00 62.00 119,600 0
22-Dec-2022 63.00 63.00 61.00 62.00 309,500 0
21-Dec-2022 63.00 67.00 61.00 62.00 2,407,200 0
20-Dec-2022 60.00 65.00 60.00 63.00 529,400 0
19-Dec-2022 63.00 67.00 61.00 64.00 1,376,400 0
16-Dec-2022 60.00 65.00 60.00 63.00 211,600 0
15-Dec-2022 61.00 65.00 61.00 63.00 748,800 0
14-Dec-2022 61.00 66.00 61.00 65.00 463,500 0
13-Dec-2022 60.00 66.00 60.00 64.00 491,700 0
12-Dec-2022 62.00 67.00 60.00 64.00 1,025,900 0
09-Dec-2022 66.00 66.00 62.00 62.00 1,804,200 0
08-Dec-2022 69.00 69.00 65.00 66.00 1,957,900 0
07-Dec-2022 69.00 70.00 68.00 69.00 561,600 0
06-Dec-2022 71.00 75.00 69.00 69.00 8,709,100 0
05-Dec-2022 70.00 71.00 69.00 71.00 1,244,200 0
02-Dec-2022 69.00 71.00 68.00 70.00 424,400 0
01-Dec-2022 70.00 70.00 68.00 69.00 642,100 0
30-Nov-2022 71.00 71.00 69.00 69.00 587,300 0
29-Nov-2022 71.00 71.00 69.00 71.00 801,300 0
28-Nov-2022 70.00 72.00 69.00 71.00 1,120,200 0
25-Nov-2022 70.00 71.00 69.00 70.00 620,500 0
24-Nov-2022 71.00 71.00 69.00 70.00 1,594,100 0
23-Nov-2022 69.00 78.00 68.00 71.00 13,733,700 0
22-Nov-2022 72.00 72.00 69.00 70.00 422,600 0
21-Nov-2022 71.00 72.00 68.00 70.00 1,204,400 0
18-Nov-2022 72.00 73.00 70.00 71.00 885,900 0
17-Nov-2022 72.00 74.00 71.00 72.00 1,668,800 0
16-Nov-2022 73.00 74.00 71.00 72.00 1,436,800 0
15-Nov-2022 73.00 74.00 73.00 73.00 565,500 0
14-Nov-2022 74.00 76.00 73.00 73.00 2,196,900 0
11-Nov-2022 76.00 76.00 74.00 75.00 1,479,000 0
10-Nov-2022 76.00 79.00 74.00 75.00 7,674,800 0
09-Nov-2022 76.00 76.00 75.00 76.00 884,700 0
08-Nov-2022 76.00 77.00 76.00 76.00 1,100,400 0
07-Nov-2022 77.00 78.00 76.00 76.00 1,200,700 0
04-Nov-2022 79.00 79.00 76.00 77.00 2,742,900 0
03-Nov-2022 77.00 80.00 75.00 78.00 11,525,600 0
02-Nov-2022 76.00 78.00 76.00 77.00 1,425,400 0
01-Nov-2022 77.00 80.00 76.00 76.00 3,548,700 0
31-Oct-2022 75.00 78.00 75.00 77.00 2,147,500 0
28-Oct-2022 77.00 77.00 75.00 75.00 1,563,000 0
27-Oct-2022 79.00 79.00 76.00 77.00 2,360,100 0
26-Oct-2022 76.00 78.00 75.00 78.00 3,378,500 0
25-Oct-2022 77.00 81.00 75.00 76.00 7,466,900 0
24-Oct-2022 78.00 79.00 76.00 77.00 1,883,900 0
21-Oct-2022 79.00 79.00 77.00 78.00 1,954,900 0
20-Oct-2022 80.00 81.00 77.00 78.00 3,053,800 0
19-Oct-2022 77.00 79.00 73.00 79.00 4,024,000 0
18-Oct-2022 78.00 78.00 76.00 77.00 2,676,600 0
17-Oct-2022 82.00 82.00 77.00 78.00 8,846,400 0
14-Oct-2022 82.00 85.00 81.00 82.00 7,332,900 0
13-Oct-2022 86.00 87.00 80.00 82.00 9,031,600 0
12-Oct-2022 82.00 92.00 81.00 86.00 91,937,600 0
11-Oct-2022 77.00 82.00 75.00 80.00 21,445,100 0
10-Oct-2022 76.00 78.00 75.00 77.00 2,650,800 0
07-Oct-2022 76.00 78.00 76.00 76.00 2,559,600 0
06-Oct-2022 78.00 79.00 76.00 76.00 6,060,100 0
05-Oct-2022 77.00 79.00 76.00 78.00 9,438,700 0
04-Oct-2022 76.00 80.00 75.00 77.00 9,065,700 0
03-Oct-2022 75.00 78.00 73.00 76.00 2,952,900 0
30-Sep-2022 79.00 79.00 75.00 75.00 5,914,800 0
29-Sep-2022 78.00 80.00 77.00 78.00 4,630,800 0
28-Sep-2022 81.00 87.00 78.00 78.00 19,331,000 0
27-Sep-2022 78.00 81.00 77.00 81.00 13,988,900 0
26-Sep-2022 79.00 80.00 74.00 77.00 7,084,300 0
23-Sep-2022 78.00 81.00 77.00 79.00 5,670,900 0
22-Sep-2022 76.00 82.00 75.00 77.00 12,154,100 0
21-Sep-2022 79.00 81.00 74.00 76.00 6,351,100 0
20-Sep-2022 79.00 82.00 78.00 79.00 7,434,700 0
19-Sep-2022 81.00 83.00 78.00 79.00 6,479,600 0
16-Sep-2022 85.00 86.00 80.00 81.00 6,601,200 0
15-Sep-2022 90.00 91.00 85.00 86.00 9,343,100 0
14-Sep-2022 83.00 90.00 82.00 89.00 40,509,000 0
13-Sep-2022 84.00 84.00 82.00 83.00 2,254,800 0
12-Sep-2022 84.00 85.00 82.00 84.00 6,148,600 0
09-Sep-2022 83.00 85.00 82.00 83.00 5,461,200 0
08-Sep-2022 85.00 85.00 83.00 83.00 12,217,500 0
07-Sep-2022 80.00 86.00 80.00 84.00 16,366,800 0
06-Sep-2022 84.00 87.00 81.00 82.00 14,519,400 0
05-Sep-2022 77.00 96.00 74.00 83.00 119,021,000 0
02-Sep-2022 83.00 83.00 77.00 77.00 15,933,400 0
01-Sep-2022 74.00 87.00 73.00 82.00 81,489,200 0
31-Aug-2022 73.00 77.00 71.00 73.00 19,354,400 0
30-Aug-2022 72.00 81.00 71.00 72.00 35,385,100 0
29-Aug-2022 66.00 76.00 66.00 72.00 17,626,000 0
26-Aug-2022 69.00 71.00 69.00 70.00 429,400 0
25-Aug-2022 69.00 71.00 69.00 70.00 377,800 0
24-Aug-2022 70.00 70.00 69.00 70.00 77,600 0
23-Aug-2022 71.00 71.00 69.00 70.00 431,000 0
22-Aug-2022 71.00 71.00 69.00 71.00 627,400 0
19-Aug-2022 71.00 72.00 70.00 71.00 529,100 0
18-Aug-2022 71.00 71.00 70.00 70.00 448,800 0
16-Aug-2022 70.00 72.00 70.00 71.00 175,600 0
15-Aug-2022 72.00 72.00 70.00 70.00 348,700 0
12-Aug-2022 72.00 72.00 71.00 71.00 218,800 0
11-Aug-2022 72.00 72.00 71.00 72.00 371,500 0