Price History - ICON

Kembali ke Company
Ticker: ICON
Company: Island Concepts Indonesia Tbk
Date Open High Low Close Volume Value
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
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