Price History - ICON

Kembali ke Company
Ticker: ICON
Company: Island Concepts Indonesia Tbk
Date Open High Low Close Volume Value
06-May-2025 35.00 35.00 34.00 35.00 4,000 0
05-May-2025 35.00 35.00 35.00 35.00 44,300 0
02-May-2025 35.00 35.00 35.00 35.00 105,100 0
30-Apr-2025 34.00 34.00 32.00 33.00 276,200 0
29-Apr-2025 35.00 35.00 35.00 35.00 9,000 0
28-Apr-2025 35.00 35.00 35.00 35.00 12,800 0
25-Apr-2025 36.00 36.00 35.00 35.00 11,500 0
24-Apr-2025 36.00 36.00 34.00 35.00 11,500 0
23-Apr-2025 34.00 36.00 34.00 36.00 17,100 0
22-Apr-2025 35.00 35.00 35.00 35.00 94,900 0
21-Apr-2025 35.00 35.00 35.00 35.00 13,200 0
17-Apr-2025 35.00 36.00 35.00 36.00 106,500 0
16-Apr-2025 37.00 37.00 36.00 36.00 17,800 0
15-Apr-2025 36.00 36.00 34.00 35.00 131,900 0
14-Apr-2025 35.00 35.00 34.00 34.00 37,500 0
11-Apr-2025 35.00 35.00 34.00 34.00 9,000 0
10-Apr-2025 31.00 32.00 31.00 32.00 225,500 0
09-Apr-2025 33.00 33.00 32.00 32.00 16,100 0
08-Apr-2025 35.00 35.00 32.00 32.00 22,600 0
27-Mar-2025 33.00 33.00 32.00 32.00 3,400 0
26-Mar-2025 30.00 30.00 30.00 30.00 647,900 0
25-Mar-2025 30.00 30.00 29.00 29.00 97,400 0
24-Mar-2025 31.00 31.00 31.00 31.00 88,500 0
21-Mar-2025 31.00 31.00 31.00 31.00 96,300 0
20-Mar-2025 35.00 35.00 34.00 34.00 29,300 0
19-Mar-2025 37.00 37.00 35.00 35.00 60,300 0
18-Mar-2025 35.00 35.00 35.00 35.00 18,000 0
17-Mar-2025 35.00 37.00 33.00 35.00 9,600 0
14-Mar-2025 35.00 35.00 35.00 35.00 1,200 0
13-Mar-2025 38.00 38.00 36.00 36.00 2,600 0
12-Mar-2025 36.00 36.00 36.00 36.00 16,900 0
11-Mar-2025 35.00 35.00 33.00 35.00 16,800 0
10-Mar-2025 35.00 35.00 35.00 35.00 27,400 0
07-Mar-2025 35.00 35.00 35.00 35.00 29,600 0
06-Mar-2025 36.00 37.00 36.00 36.00 7,700 0
05-Mar-2025 36.00 36.00 36.00 36.00 3,200 0
04-Mar-2025 36.00 36.00 36.00 36.00 1,300 0
03-Mar-2025 37.00 37.00 36.00 36.00 59,100 0
28-Feb-2025 35.00 35.00 35.00 35.00 318,000 0
27-Feb-2025 39.00 39.00 36.00 38.00 76,200 0
26-Feb-2025 39.00 39.00 39.00 39.00 20,100 0
25-Feb-2025 38.00 38.00 38.00 38.00 5,100 0
24-Feb-2025 38.00 38.00 38.00 38.00 20,800 0
21-Feb-2025 37.00 37.00 37.00 37.00 2,500 0
20-Feb-2025 36.00 37.00 36.00 37.00 10,200 0
19-Feb-2025 37.00 37.00 37.00 37.00 4,700 0
18-Feb-2025 37.00 37.00 37.00 37.00 9,000 0
17-Feb-2025 37.00 37.00 37.00 37.00 4,700 0
14-Feb-2025 37.00 37.00 37.00 37.00 17,900 0
13-Feb-2025 38.00 38.00 38.00 38.00 2,900 0
12-Feb-2025 38.00 38.00 38.00 38.00 3,900 0
11-Feb-2025 33.00 37.00 33.00 36.00 29,400 0
10-Feb-2025 36.00 37.00 36.00 36.00 11,200 0
07-Feb-2025 38.00 38.00 36.00 36.00 7,000 0
06-Feb-2025 36.00 38.00 36.00 38.00 103,700 0
05-Feb-2025 39.00 39.00 37.00 37.00 227,200 0
04-Feb-2025 38.00 39.00 38.00 39.00 90,900 0
03-Feb-2025 40.00 40.00 36.00 36.00 160,500 0
31-Jan-2025 40.00 40.00 40.00 40.00 6,500 0
30-Jan-2025 40.00 40.00 40.00 40.00 3,100 0
24-Jan-2025 40.00 40.00 40.00 40.00 9,600 0
23-Jan-2025 40.00 40.00 40.00 40.00 14,200 0
22-Jan-2025 40.00 40.00 39.00 40.00 4,200 0
21-Jan-2025 37.00 40.00 37.00 40.00 145,100 0
20-Jan-2025 39.00 39.00 37.00 37.00 245,400 0
17-Jan-2025 41.00 41.00 41.00 41.00 42,100 0
16-Jan-2025 41.00 41.00 41.00 41.00 9,400 0
15-Jan-2025 42.00 42.00 41.00 41.00 8,300 0
14-Jan-2025 42.00 42.00 41.00 41.00 28,400 0
13-Jan-2025 39.00 39.00 38.00 39.00 50,100 0
10-Jan-2025 38.00 39.00 38.00 39.00 15,000 0
09-Jan-2025 40.00 40.00 39.00 39.00 5,100 0
08-Jan-2025 40.00 40.00 39.00 40.00 19,700 0
07-Jan-2025 40.00 40.00 40.00 40.00 104,700 0
06-Jan-2025 40.00 40.00 40.00 40.00 24,100 0
03-Jan-2025 38.00 41.00 38.00 40.00 120,000 0
02-Jan-2025 40.00 40.00 36.00 38.00 390,000 0
30-Dec-2024 43.00 43.00 40.00 40.00 26,000 0
27-Dec-2024 44.00 44.00 43.00 43.00 341,700 0
24-Dec-2024 38.00 40.00 38.00 40.00 912,100 0
23-Dec-2024 35.00 37.00 35.00 37.00 378,200 0
20-Dec-2024 34.00 35.00 34.00 35.00 278,300 0
19-Dec-2024 32.00 33.00 32.00 33.00 5,300 0
18-Dec-2024 32.00 34.00 32.00 33.00 35,500 0
17-Dec-2024 32.00 32.00 32.00 32.00 39,200 0
16-Dec-2024 32.00 32.00 32.00 32.00 19,200 0
13-Dec-2024 33.00 33.00 33.00 33.00 273,700 0
12-Dec-2024 33.00 33.00 33.00 33.00 293,000 0
11-Dec-2024 35.00 35.00 34.00 35.00 15,000 0
10-Dec-2024 34.00 34.00 34.00 34.00 61,800 0
09-Dec-2024 34.00 34.00 34.00 34.00 3,100 0
06-Dec-2024 35.00 35.00 34.00 34.00 15,800 0
05-Dec-2024 35.00 35.00 35.00 35.00 31,800 0
04-Dec-2024 35.00 35.00 35.00 35.00 11,600 0
03-Dec-2024 33.00 34.00 33.00 34.00 20,100 0
02-Dec-2024 34.00 34.00 33.00 33.00 168,100 0
29-Nov-2024 34.00 34.00 34.00 34.00 175,500 0
28-Nov-2024 34.00 34.00 34.00 34.00 20,500 0
26-Nov-2024 35.00 35.00 34.00 34.00 75,200 0
25-Nov-2024 35.00 35.00 35.00 35.00 10,100 0