Price History - ICON

Kembali ke Company
Ticker: ICON
Company: Island Concepts Indonesia Tbk
Date Open High Low Close Volume Value
06-Oct-2025 52.00 52.00 49.00 49.00 149,000 0
03-Oct-2025 53.00 53.00 49.00 53.00 457,200 0
02-Oct-2025 54.00 54.00 51.00 53.00 181,800 0
01-Oct-2025 53.00 54.00 53.00 54.00 687,800 0
30-Sep-2025 52.00 53.00 52.00 53.00 457,100 0
29-Sep-2025 51.00 51.00 50.00 51.00 310,900 0
26-Sep-2025 55.00 55.00 52.00 52.00 1,161,200 0
25-Sep-2025 52.00 53.00 51.00 53.00 628,400 0
24-Sep-2025 52.00 52.00 52.00 52.00 659,900 0
23-Sep-2025 50.00 50.00 50.00 50.00 517,400 0
22-Sep-2025 55.00 55.00 54.00 54.00 395,300 0
19-Sep-2025 52.00 55.00 52.00 55.00 1,414,000 0
18-Sep-2025 51.00 52.00 51.00 52.00 506,800 0
17-Sep-2025 50.00 51.00 50.00 51.00 1,549,400 0
16-Sep-2025 49.00 49.00 49.00 49.00 645,800 0
15-Sep-2025 49.00 49.00 48.00 48.00 1,422,500 0
12-Sep-2025 47.00 49.00 47.00 48.00 763,200 0
11-Sep-2025 46.00 46.00 46.00 46.00 131,200 0
10-Sep-2025 47.00 48.00 47.00 47.00 456,100 0
09-Sep-2025 47.00 47.00 47.00 47.00 144,800 0
08-Sep-2025 48.00 48.00 45.00 48.00 591,700 0
04-Sep-2025 52.00 52.00 50.00 50.00 1,662,300 0
03-Sep-2025 50.00 52.00 50.00 52.00 1,915,900 0
02-Sep-2025 48.00 50.00 48.00 50.00 1,177,500 0
01-Sep-2025 48.00 48.00 48.00 48.00 1,032,400 0
29-Aug-2025 44.00 44.00 44.00 44.00 967,100 0
28-Aug-2025 40.00 40.00 40.00 40.00 124,500 0
27-Aug-2025 40.00 40.00 40.00 40.00 113,900 0
26-Aug-2025 40.00 40.00 40.00 40.00 476,400 0
25-Aug-2025 39.00 40.00 39.00 40.00 748,500 0
22-Aug-2025 39.00 39.00 39.00 39.00 493,100 0
21-Aug-2025 39.00 39.00 39.00 39.00 124,800 0
20-Aug-2025 39.00 39.00 39.00 39.00 398,900 0
19-Aug-2025 36.00 39.00 36.00 39.00 105,500 0
15-Aug-2025 37.00 37.00 36.00 36.00 131,900 0
14-Aug-2025 38.00 38.00 37.00 37.00 49,800 0
13-Aug-2025 38.00 38.00 38.00 38.00 30,700 0
12-Aug-2025 39.00 39.00 38.00 38.00 44,300 0
11-Aug-2025 40.00 40.00 39.00 39.00 190,700 0
08-Aug-2025 40.00 40.00 40.00 40.00 518,300 0
07-Aug-2025 40.00 40.00 39.00 40.00 141,300 0
06-Aug-2025 37.00 37.00 37.00 37.00 20,500 0
05-Aug-2025 36.00 37.00 36.00 37.00 212,100 0
04-Aug-2025 40.00 40.00 40.00 40.00 12,000 0
01-Aug-2025 40.00 40.00 40.00 40.00 6,100 0
31-Jul-2025 39.00 40.00 39.00 40.00 6,000 0
30-Jul-2025 40.00 40.00 40.00 40.00 600 0
29-Jul-2025 40.00 40.00 40.00 40.00 5,800 0
28-Jul-2025 40.00 40.00 40.00 40.00 3,200 0
25-Jul-2025 40.00 41.00 40.00 40.00 26,800 0
24-Jul-2025 39.00 40.00 39.00 40.00 22,100 0
23-Jul-2025 39.00 39.00 39.00 39.00 10,400 0
22-Jul-2025 40.00 40.00 40.00 40.00 26,800 0
21-Jul-2025 41.00 41.00 41.00 41.00 7,200 0
18-Jul-2025 43.00 43.00 42.00 42.00 156,000 0
17-Jul-2025 43.00 43.00 43.00 43.00 183,200 0
16-Jul-2025 42.00 43.00 42.00 43.00 205,800 0
15-Jul-2025 41.00 42.00 41.00 42.00 23,100 0
14-Jul-2025 40.00 41.00 40.00 41.00 76,700 0
11-Jul-2025 40.00 40.00 40.00 40.00 6,600 0
10-Jul-2025 38.00 39.00 38.00 39.00 44,600 0
09-Jul-2025 37.00 38.00 37.00 38.00 17,000 0
08-Jul-2025 38.00 38.00 38.00 38.00 2,200 0
07-Jul-2025 34.00 38.00 34.00 38.00 20,300 0
04-Jul-2025 35.00 35.00 35.00 35.00 600 0
03-Jul-2025 36.00 37.00 36.00 36.00 9,600 0
02-Jul-2025 37.00 37.00 37.00 37.00 1,100 0
01-Jul-2025 37.00 38.00 37.00 37.00 47,300 0
30-Jun-2025 37.00 38.00 37.00 37.00 20,500 0
26-Jun-2025 37.00 37.00 37.00 37.00 7,700 0
25-Jun-2025 37.00 38.00 37.00 37.00 22,000 0
24-Jun-2025 38.00 38.00 37.00 37.00 35,600 0
23-Jun-2025 39.00 39.00 38.00 38.00 19,200 0
20-Jun-2025 39.00 39.00 38.00 38.00 15,000 0
19-Jun-2025 40.00 40.00 36.00 39.00 75,000 0
18-Jun-2025 41.00 41.00 40.00 40.00 18,200 0
17-Jun-2025 41.00 41.00 41.00 41.00 5,500 0
16-Jun-2025 40.00 40.00 40.00 40.00 9,900 0
13-Jun-2025 40.00 40.00 40.00 40.00 33,700 0
12-Jun-2025 39.00 39.00 39.00 39.00 3,200 0
11-Jun-2025 39.00 39.00 38.00 38.00 32,300 0
10-Jun-2025 39.00 39.00 37.00 37.00 18,300 0
05-Jun-2025 38.00 39.00 38.00 39.00 2,500 0
04-Jun-2025 40.00 40.00 39.00 39.00 9,800 0
03-Jun-2025 40.00 40.00 39.00 39.00 47,200 0
02-Jun-2025 40.00 40.00 40.00 40.00 6,700 0
28-May-2025 37.00 42.00 37.00 41.00 302,200 0
27-May-2025 43.00 43.00 41.00 41.00 16,800 0
26-May-2025 45.00 45.00 44.00 44.00 289,800 0
23-May-2025 40.00 43.00 40.00 43.00 164,200 0
22-May-2025 39.00 40.00 39.00 40.00 113,300 0
21-May-2025 39.00 40.00 39.00 39.00 223,500 0
20-May-2025 37.00 38.00 37.00 38.00 89,200 0
19-May-2025 36.00 36.00 36.00 36.00 304,800 0
16-May-2025 36.00 36.00 36.00 36.00 12,300 0
15-May-2025 35.00 36.00 35.00 36.00 214,800 0
14-May-2025 34.00 36.00 34.00 35.00 28,100 0
09-May-2025 36.00 36.00 36.00 36.00 15,400 0
08-May-2025 35.00 36.00 35.00 36.00 280,600 0
07-May-2025 36.00 36.00 35.00 35.00 9,600 0