Price History - ICON

Kembali ke Company
Ticker: ICON
Company: Island Concepts Indonesia Tbk
Date Open High Low Close Volume Value
06-Jun-2023 50.00 50.00 50.00 50.00 19,600 0
05-Jun-2023 50.00 50.00 50.00 50.00 7,300 0
31-May-2023 50.00 50.00 50.00 50.00 14,900 0
30-May-2023 50.00 50.00 50.00 50.00 600 0
29-May-2023 50.00 50.00 50.00 50.00 32,100 0
26-May-2023 50.00 54.00 50.00 50.00 507,800 0
25-May-2023 50.00 50.00 50.00 50.00 36,700 0
24-May-2023 50.00 51.00 50.00 50.00 528,000 0
23-May-2023 50.00 50.00 50.00 50.00 13,500 0
22-May-2023 50.00 51.00 50.00 51.00 26,200 0
19-May-2023 50.00 50.00 50.00 50.00 128,100 0
17-May-2023 50.00 51.00 50.00 50.00 373,700 0
16-May-2023 50.00 50.00 50.00 50.00 11,700 0
15-May-2023 50.00 51.00 50.00 50.00 353,200 0
12-May-2023 50.00 51.00 50.00 51.00 1,770,100 0
11-May-2023 50.00 50.00 50.00 50.00 11,200 0
10-May-2023 50.00 50.00 50.00 50.00 2,600 0
09-May-2023 50.00 50.00 50.00 50.00 500 0
08-May-2023 50.00 50.00 50.00 50.00 2,400 0
05-May-2023 50.00 50.00 50.00 50.00 1,100 0
04-May-2023 50.00 50.00 50.00 50.00 600 0
03-May-2023 50.00 50.00 50.00 50.00 3,700 0
02-May-2023 50.00 50.00 50.00 50.00 11,100 0
28-Apr-2023 50.00 50.00 50.00 50.00 600 0
27-Apr-2023 50.00 50.00 50.00 50.00 31,600 0
26-Apr-2023 50.00 51.00 50.00 50.00 26,800 0
18-Apr-2023 50.00 50.00 50.00 50.00 33,600 0
17-Apr-2023 50.00 51.00 50.00 50.00 122,900 0
14-Apr-2023 50.00 50.00 50.00 50.00 61,500 0
13-Apr-2023 50.00 50.00 50.00 50.00 13,700 0
12-Apr-2023 50.00 50.00 50.00 50.00 40,100 0
11-Apr-2023 50.00 50.00 50.00 50.00 998,100 0
10-Apr-2023 50.00 50.00 50.00 50.00 22,100 0
06-Apr-2023 50.00 50.00 50.00 50.00 73,300 0
05-Apr-2023 50.00 50.00 50.00 50.00 1,731,700 0
04-Apr-2023 51.00 51.00 50.00 50.00 573,400 0
03-Apr-2023 51.00 52.00 50.00 51.00 1,593,200 0
31-Mar-2023 52.00 53.00 50.00 51.00 1,648,900 0
30-Mar-2023 50.00 54.00 50.00 52.00 2,867,500 0
29-Mar-2023 50.00 51.00 50.00 50.00 108,700 0
28-Mar-2023 51.00 51.00 50.00 50.00 822,100 0
27-Mar-2023 50.00 51.00 50.00 51.00 1,535,300 0
24-Mar-2023 50.00 53.00 50.00 50.00 2,264,400 0
21-Mar-2023 50.00 51.00 50.00 50.00 1,996,800 0
20-Mar-2023 50.00 50.00 50.00 50.00 13,200 0
17-Mar-2023 50.00 50.00 50.00 50.00 1,100 0
16-Mar-2023 50.00 50.00 50.00 50.00 0 0
15-Mar-2023 50.00 50.00 50.00 50.00 102,400 0
14-Mar-2023 50.00 50.00 50.00 50.00 1,326,200 0
13-Mar-2023 51.00 51.00 50.00 51.00 570,000 0
10-Mar-2023 50.00 52.00 50.00 51.00 1,874,100 0
09-Mar-2023 50.00 51.00 50.00 50.00 1,785,600 0
08-Mar-2023 51.00 52.00 50.00 50.00 1,782,600 0
07-Mar-2023 52.00 52.00 51.00 51.00 217,000 0
06-Mar-2023 52.00 53.00 51.00 52.00 619,600 0
03-Mar-2023 52.00 53.00 51.00 52.00 452,500 0
02-Mar-2023 51.00 53.00 50.00 52.00 2,049,500 0
01-Mar-2023 52.00 53.00 50.00 51.00 1,306,000 0
28-Feb-2023 52.00 53.00 51.00 52.00 808,000 0
27-Feb-2023 51.00 52.00 51.00 52.00 125,000 0
24-Feb-2023 51.00 52.00 51.00 52.00 220,300 0
23-Feb-2023 52.00 52.00 51.00 51.00 503,200 0
22-Feb-2023 52.00 53.00 51.00 52.00 663,200 0
21-Feb-2023 52.00 53.00 51.00 52.00 900,300 0
20-Feb-2023 52.00 54.00 52.00 52.00 580,000 0
17-Feb-2023 52.00 53.00 51.00 52.00 547,200 0
16-Feb-2023 52.00 57.00 51.00 52.00 3,381,500 0
15-Feb-2023 53.00 53.00 50.00 52.00 1,053,800 0
14-Feb-2023 56.00 56.00 53.00 53.00 2,388,400 0
13-Feb-2023 56.00 57.00 55.00 56.00 256,900 0
10-Feb-2023 57.00 57.00 55.00 56.00 687,000 0
09-Feb-2023 58.00 58.00 55.00 57.00 2,324,700 0
08-Feb-2023 58.00 59.00 57.00 58.00 400,100 0
07-Feb-2023 59.00 59.00 57.00 59.00 389,500 0
06-Feb-2023 59.00 60.00 58.00 59.00 623,300 0
03-Feb-2023 59.00 60.00 58.00 59.00 450,200 0
02-Feb-2023 58.00 60.00 58.00 59.00 392,900 0
01-Feb-2023 60.00 63.00 58.00 58.00 4,459,200 0
31-Jan-2023 61.00 61.00 57.00 60.00 1,466,000 0
30-Jan-2023 58.00 61.00 58.00 61.00 691,800 0
27-Jan-2023 57.00 61.00 57.00 58.00 2,016,000 0
26-Jan-2023 57.00 58.00 56.00 57.00 135,800 0
25-Jan-2023 57.00 59.00 57.00 57.00 160,500 0
24-Jan-2023 57.00 58.00 55.00 58.00 407,700 0
20-Jan-2023 58.00 59.00 55.00 57.00 634,500 0
19-Jan-2023 59.00 60.00 57.00 58.00 200,200 0
18-Jan-2023 59.00 60.00 57.00 59.00 390,000 0
17-Jan-2023 57.00 61.00 57.00 59.00 141,600 0
16-Jan-2023 58.00 59.00 56.00 57.00 48,600 0
13-Jan-2023 58.00 59.00 58.00 58.00 63,200 0
12-Jan-2023 58.00 60.00 58.00 58.00 28,900 0
11-Jan-2023 59.00 59.00 57.00 58.00 115,600 0
10-Jan-2023 60.00 63.00 59.00 59.00 293,100 0
09-Jan-2023 60.00 63.00 60.00 60.00 196,100 0
06-Jan-2023 60.00 63.00 57.00 63.00 556,300 0
05-Jan-2023 63.00 64.00 59.00 60.00 1,164,100 0
04-Jan-2023 59.00 66.00 59.00 63.00 2,305,800 0
03-Jan-2023 59.00 61.00 58.00 59.00 391,100 0
02-Jan-2023 60.00 62.00 59.00 59.00 236,700 0
30-Dec-2022 61.00 63.00 60.00 60.00 680,100 0