Price History - ICON

Kembali ke Company
Ticker: ICON
Company: Island Concepts Indonesia Tbk
Date Open High Low Close Volume Value
01-Nov-2023 51.00 54.00 51.00 54.00 4,749,100 0
31-Oct-2023 52.00 58.00 52.00 53.00 27,500,300 0
30-Oct-2023 63.00 66.00 50.00 52.00 31,132,100 0
27-Oct-2023 69.00 71.00 63.00 63.00 33,604,100 0
26-Oct-2023 64.00 68.00 61.00 68.00 32,071,800 0
25-Oct-2023 67.00 68.00 63.00 63.00 12,512,400 0
24-Oct-2023 67.00 73.00 66.00 67.00 17,337,400 0
23-Oct-2023 68.00 72.00 65.00 66.00 15,513,100 0
20-Oct-2023 66.00 79.00 61.00 67.00 69,149,300 0
19-Oct-2023 85.00 85.00 62.00 66.00 51,132,300 0
18-Oct-2023 56.00 74.00 55.00 74.00 92,509,600 0
17-Oct-2023 52.00 55.00 52.00 55.00 4,144,000 0
16-Oct-2023 51.00 53.00 51.00 52.00 1,642,400 0
13-Oct-2023 52.00 55.00 51.00 52.00 4,587,500 0
12-Oct-2023 53.00 54.00 50.00 51.00 4,413,600 0
11-Oct-2023 51.00 60.00 50.00 53.00 31,427,900 0
10-Oct-2023 51.00 57.00 50.00 51.00 3,240,600 0
09-Oct-2023 50.00 53.00 50.00 50.00 1,873,100 0
06-Oct-2023 51.00 51.00 50.00 50.00 1,032,800 0
05-Oct-2023 52.00 57.00 50.00 50.00 19,729,900 0
04-Oct-2023 52.00 53.00 50.00 51.00 7,591,800 0
03-Oct-2023 54.00 55.00 51.00 53.00 2,291,700 0
02-Oct-2023 55.00 56.00 53.00 54.00 1,307,000 0
29-Sep-2023 56.00 58.00 53.00 55.00 4,411,000 0
27-Sep-2023 61.00 61.00 55.00 56.00 3,068,400 0
26-Sep-2023 62.00 62.00 55.00 56.00 3,626,800 0
25-Sep-2023 62.00 62.00 55.00 56.00 7,709,000 0
22-Sep-2023 73.00 81.00 55.00 57.00 62,466,300 0
21-Sep-2023 50.00 67.00 50.00 67.00 30,324,200 0
20-Sep-2023 50.00 50.00 50.00 50.00 100 0
19-Sep-2023 50.00 50.00 50.00 50.00 5,200 0
18-Sep-2023 50.00 50.00 50.00 50.00 400 0
15-Sep-2023 50.00 50.00 50.00 50.00 5,000 0
14-Sep-2023 50.00 50.00 50.00 50.00 100 0
13-Sep-2023 50.00 50.00 50.00 50.00 6,700 0
12-Sep-2023 50.00 50.00 50.00 50.00 3,000 0
11-Sep-2023 50.00 50.00 50.00 50.00 5,600 0
08-Sep-2023 50.00 50.00 50.00 50.00 500 0
07-Sep-2023 50.00 50.00 50.00 50.00 500 0
06-Sep-2023 50.00 50.00 50.00 50.00 5,400 0
05-Sep-2023 50.00 50.00 50.00 50.00 300 0
04-Sep-2023 50.00 50.00 50.00 50.00 10,300 0
01-Sep-2023 50.00 50.00 50.00 50.00 13,700 0
31-Aug-2023 50.00 50.00 50.00 50.00 0 0
30-Aug-2023 53.00 53.00 50.00 50.00 34,900 0
29-Aug-2023 50.00 50.00 50.00 50.00 50,000 0
28-Aug-2023 50.00 50.00 50.00 50.00 288,200 0
25-Aug-2023 50.00 50.00 50.00 50.00 300 0
24-Aug-2023 50.00 50.00 50.00 50.00 100 0
23-Aug-2023 50.00 50.00 50.00 50.00 3,400 0
22-Aug-2023 50.00 50.00 50.00 50.00 62,400 0
21-Aug-2023 50.00 50.00 50.00 50.00 151,800 0
18-Aug-2023 50.00 51.00 50.00 50.00 1,201,400 0
16-Aug-2023 50.00 50.00 50.00 50.00 20,000 0
15-Aug-2023 50.00 50.00 50.00 50.00 100 0
14-Aug-2023 50.00 50.00 50.00 50.00 0 0
11-Aug-2023 50.00 50.00 50.00 50.00 300 0
10-Aug-2023 50.00 50.00 50.00 50.00 100 0
09-Aug-2023 50.00 50.00 50.00 50.00 0 0
08-Aug-2023 50.00 50.00 50.00 50.00 40,000 0
07-Aug-2023 50.00 50.00 50.00 50.00 1,600 0
04-Aug-2023 50.00 50.00 50.00 50.00 50,000 0
03-Aug-2023 50.00 50.00 50.00 50.00 1,000 0
02-Aug-2023 50.00 50.00 50.00 50.00 14,100 0
01-Aug-2023 50.00 50.00 50.00 50.00 7,600 0
31-Jul-2023 50.00 50.00 50.00 50.00 400 0
28-Jul-2023 50.00 50.00 50.00 50.00 26,400 0
27-Jul-2023 50.00 50.00 50.00 50.00 61,300 0
26-Jul-2023 50.00 58.00 50.00 50.00 4,501,000 0
25-Jul-2023 50.00 50.00 50.00 50.00 0 0
24-Jul-2023 50.00 50.00 50.00 50.00 0 0
21-Jul-2023 50.00 50.00 50.00 50.00 0 0
20-Jul-2023 50.00 50.00 50.00 50.00 0 0
18-Jul-2023 50.00 50.00 50.00 50.00 0 0
17-Jul-2023 50.00 50.00 50.00 50.00 0 0
14-Jul-2023 50.00 50.00 50.00 50.00 0 0
13-Jul-2023 50.00 50.00 50.00 50.00 0 0
12-Jul-2023 50.00 50.00 50.00 50.00 0 0
11-Jul-2023 50.00 50.00 50.00 50.00 0 0
10-Jul-2023 50.00 50.00 50.00 50.00 0 0
07-Jul-2023 50.00 50.00 50.00 50.00 0 0
06-Jul-2023 50.00 50.00 50.00 50.00 0 0
05-Jul-2023 50.00 50.00 50.00 50.00 0 0
04-Jul-2023 50.00 50.00 50.00 50.00 0 0
03-Jul-2023 50.00 50.00 50.00 50.00 0 0
27-Jun-2023 50.00 50.00 50.00 50.00 3,100 0
26-Jun-2023 50.00 50.00 50.00 50.00 0 0
23-Jun-2023 50.00 50.00 50.00 50.00 100 0
22-Jun-2023 50.00 50.00 50.00 50.00 1,300 0
21-Jun-2023 50.00 50.00 50.00 50.00 2,000 0
20-Jun-2023 50.00 50.00 50.00 50.00 200 0
19-Jun-2023 50.00 50.00 50.00 50.00 100 0
16-Jun-2023 50.00 50.00 50.00 50.00 47,000 0
15-Jun-2023 50.00 50.00 50.00 50.00 100 0
14-Jun-2023 50.00 50.00 50.00 50.00 800 0
13-Jun-2023 50.00 50.00 50.00 50.00 100 0
12-Jun-2023 50.00 50.00 50.00 50.00 1,100 0
09-Jun-2023 50.00 50.00 50.00 50.00 300 0
08-Jun-2023 50.00 50.00 50.00 50.00 11,000 0
07-Jun-2023 50.00 50.00 50.00 50.00 23,300 0