PT Island Concepts Indonesia Tbk ICON

IDX · Indonesia · Consumer Services

IDR 122.000.00 (0.00%)

Market open· Oct 2, 2026, 3:19 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 122.00	-5.43%	IDR 129.00	IDR 129.00	IDR 118.00	11.33M
2026-09-30	IDR 129.00	-2.27%	IDR 135.00	IDR 137.00	IDR 126.00	15.23M
2026-09-29	IDR 132.00	-5.71%	IDR 140.00	IDR 142.00	IDR 132.00	19.65M
2026-09-28	IDR 140.00	-2.10%	IDR 142.00	IDR 147.00	IDR 140.00	10.24M
2026-09-25	IDR 143.00	-2.05%	IDR 146.00	IDR 156.00	IDR 139.00	34.61M
2026-09-24	IDR 146.00	-3.31%	IDR 153.00	IDR 153.00	IDR 142.00	9.78M
2026-09-23	IDR 151.00	+2.72%	IDR 147.00	IDR 155.00	IDR 145.00	10.45M
2026-09-22	IDR 147.00	-5.77%	IDR 156.00	IDR 162.00	IDR 147.00	24.78M
2026-09-21	IDR 156.00	+0.65%	IDR 155.00	IDR 157.00	IDR 152.00	9.98M
2026-09-18	IDR 155.00	-1.27%	IDR 160.00	IDR 169.00	IDR 153.00	74.52M
2026-09-17	IDR 157.00	+7.53%	IDR 145.00	IDR 190.00	IDR 145.00	469.58M
2026-09-16	IDR 146.00	+1.39%	IDR 143.00	IDR 149.00	IDR 143.00	8.12M
2026-09-15	IDR 144.00	+0.70%	IDR 143.00	IDR 152.00	IDR 143.00	23.96M
2026-09-14	IDR 143.00	0.00%	IDR 143.00	IDR 145.00	IDR 138.00	12.72M
2026-09-11	IDR 143.00	-0.69%	IDR 144.00	IDR 148.00	IDR 140.00	12.83M
2026-09-10	IDR 144.00	-2.70%	IDR 147.00	IDR 148.00	IDR 140.00	24.03M
2026-09-09	IDR 148.00	+1.37%	IDR 147.00	IDR 177.00	IDR 146.00	328.36M
2026-09-08	IDR 146.00	-3.31%	IDR 155.00	IDR 157.00	IDR 145.00	51.21M
2026-09-07	IDR 151.00	+16.15%	IDR 131.00	IDR 151.00	IDR 127.00	140.32M
2026-09-04	IDR 130.00	-7.14%	IDR 144.00	IDR 144.00	IDR 130.00	30.77M
2026-09-03	IDR 140.00	+4.48%	IDR 135.00	IDR 167.00	IDR 135.00	359.05M
2026-09-02	IDR 134.00	-1.47%	IDR 135.00	IDR 162.00	IDR 130.00	295.57M
2026-09-01	IDR 136.00	+0.74%	IDR 137.00	IDR 139.00	IDR 135.00	8.48M
2026-08-31	IDR 135.00	+6.30%	IDR 127.00	IDR 138.00	IDR 126.00	49.19M
2026-08-28	IDR 127.00	+0.79%	IDR 132.00	IDR 134.00	IDR 125.00	20.95M
2026-08-27	IDR 126.00	-1.56%	IDR 128.00	IDR 129.00	IDR 109.00	8.58M
2026-08-26	IDR 128.00	+4.92%	IDR 125.00	IDR 134.00	IDR 125.00	21.89M
2026-08-24	IDR 122.00	-9.63%	IDR 137.00	IDR 138.00	IDR 122.00	14.16M
2026-08-21	IDR 135.00	-3.57%	IDR 143.00	IDR 143.00	IDR 135.00	14.13M
2026-08-20	IDR 140.00	+6.06%	IDR 135.00	IDR 147.00	IDR 132.00	55.12M
2026-08-19	IDR 132.00	-0.75%	IDR 133.00	IDR 139.00	IDR 131.00	14.84M
2026-08-18	IDR 133.00	-0.75%	IDR 133.00	IDR 136.00	IDR 127.00	20.47M
2026-08-14	IDR 134.00	-0.74%	IDR 140.00	IDR 146.00	IDR 130.00	83.67M
2026-08-13	IDR 135.00	+13.45%	IDR 122.00	IDR 136.00	IDR 116.00	68.85M
2026-08-12	IDR 119.00	+2.59%	IDR 114.00	IDR 122.00	IDR 112.00	15.21M
2026-08-11	IDR 116.00	+1.75%	IDR 115.00	IDR 127.00	IDR 114.00	26.55M
2026-08-10	IDR 114.00	-0.87%	IDR 116.00	IDR 128.00	IDR 113.00	72.30M
2026-08-07	IDR 115.00	+0.88%	IDR 116.00	IDR 117.00	IDR 114.00	9.01M
2026-08-06	IDR 114.00	-6.56%	IDR 122.00	IDR 123.00	IDR 113.00	32.39M
2026-08-05	IDR 122.00	+3.39%	IDR 117.00	IDR 153.00	IDR 106.00	439.65M
2026-08-04	IDR 118.00	+11.32%	IDR 106.00	IDR 121.00	IDR 104.00	77.05M
2026-08-03	IDR 106.00	-0.93%	IDR 107.00	IDR 110.00	IDR 105.00	2.54M
2026-07-31	IDR 107.00	+1.90%	IDR 106.00	IDR 110.00	IDR 105.00	5.30M
2026-07-30	IDR 105.00	-4.55%	IDR 109.00	IDR 109.00	IDR 105.00	6.87M
2026-07-29	IDR 110.00	+5.77%	IDR 104.00	IDR 110.00	IDR 102.00	15.72M
2026-07-28	IDR 104.00	-2.80%	IDR 105.00	IDR 107.00	IDR 103.00	5.82M
2026-07-27	IDR 107.00	+4.90%	IDR 103.00	IDR 115.00	IDR 96.00	55.68M
2026-07-24	IDR 102.00	-2.86%	IDR 105.00	IDR 105.00	IDR 101.00	2.51M
2026-07-23	IDR 105.00	0.00%	IDR 107.00	IDR 107.00	IDR 105.00	2.26M
2026-07-22	IDR 105.00	-0.94%	IDR 107.00	IDR 107.00	IDR 103.00	1.86M
2026-07-21	IDR 106.00	0.00%	IDR 106.00	IDR 106.00	IDR 104.00	2.00M
2026-07-20	IDR 106.00	+1.92%	IDR 107.00	IDR 107.00	IDR 104.00	1.89M
2026-07-17	IDR 104.00	-1.89%	IDR 106.00	IDR 107.00	IDR 104.00	1.11M
2026-07-16	IDR 106.00	0.00%	IDR 106.00	IDR 107.00	IDR 104.00	1.57M
2026-07-15	IDR 106.00	-0.93%	IDR 107.00	IDR 107.00	IDR 105.00	1.99M
2026-07-14	IDR 107.00	-0.93%	IDR 110.00	IDR 112.00	IDR 106.00	12.53M
2026-07-13	IDR 108.00	+3.85%	IDR 104.00	IDR 109.00	IDR 103.00	15.10M
2026-07-10	IDR 104.00	+0.97%	IDR 105.00	IDR 110.00	IDR 103.00	12.39M
2026-07-09	IDR 103.00	-1.90%	IDR 105.00	IDR 106.00	IDR 103.00	2.52M
2026-07-08	IDR 105.00	-1.87%	IDR 109.00	IDR 109.00	IDR 104.00	5.37M
2026-07-07	IDR 107.00	+1.90%	IDR 105.00	IDR 111.00	IDR 105.00	10.48M
2026-07-06	IDR 105.00	+0.96%	IDR 105.00	IDR 106.00	IDR 103.00	3.70M
2026-07-03	IDR 104.00	0.00%	IDR 105.00	IDR 107.00	IDR 103.00	5.43M
2026-07-02	IDR 104.00	-3.70%	IDR 108.00	IDR 108.00	IDR 104.00	8.00M
2026-07-01	IDR 108.00	0.00%	IDR 110.00	IDR 111.00	IDR 106.00	12.28M
2026-06-30	IDR 108.00	-3.57%	IDR 112.00	IDR 117.00	IDR 103.00	55.57M
2026-06-29	IDR 112.00	-4.27%	IDR 119.00	IDR 122.00	IDR 112.00	46.84M
2026-06-26	IDR 117.00	+8.33%	IDR 109.00	IDR 119.00	IDR 103.00	90.39M
2026-06-25	IDR 108.00	+14.89%	IDR 95.00	IDR 111.00	IDR 95.00	58.37M
2026-06-24	IDR 94.00	-3.09%	IDR 98.00	IDR 101.00	IDR 94.00	5.12M
2026-06-23	IDR 97.00	-2.02%	IDR 98.00	IDR 101.00	IDR 97.00	2.45M
2026-06-22	IDR 99.00	+1.02%	IDR 99.00	IDR 102.00	IDR 97.00	2.75M
2026-06-19	IDR 98.00	-2.97%	IDR 101.00	IDR 102.00	IDR 97.00	4.35M
2026-06-18	IDR 101.00	-3.81%	IDR 105.00	IDR 106.00	IDR 100.00	5.13M
2026-06-17	IDR 105.00	+2.94%	IDR 103.00	IDR 106.00	IDR 102.00	6.03M
2026-06-15	IDR 102.00	0.00%	IDR 102.00	IDR 105.00	IDR 102.00	6.45M
2026-06-12	IDR 102.00	+0.99%	IDR 103.00	IDR 105.00	IDR 101.00	4.38M
2026-06-11	IDR 101.00	-0.98%	IDR 102.00	IDR 105.00	IDR 98.00	7.41M
2026-06-10	IDR 102.00	-2.86%	IDR 106.00	IDR 108.00	IDR 92.00	18.10M
2026-06-09	IDR 105.00	-13.22%	IDR 118.00	IDR 122.00	IDR 103.00	56.16M
2026-06-08	IDR 121.00	+10.00%	IDR 111.00	IDR 123.00	IDR 106.00	49.35M
2026-06-05	IDR 110.00	+7.84%	IDR 101.00	IDR 114.00	IDR 94.00	37.45M
2026-06-04	IDR 102.00	-10.53%	IDR 114.00	IDR 116.00	IDR 97.00	23.34M
2026-06-03	IDR 114.00	+9.62%	IDR 105.00	IDR 122.00	IDR 102.00	60.34M
2026-06-02	IDR 104.00	0.00%	IDR 107.00	IDR 115.00	IDR 102.00	23.54M
2026-05-29	IDR 104.00	-0.95%	IDR 105.00	IDR 107.00	IDR 102.00	4.01M
2026-05-28	IDR 105.00	0.00%	IDR 105.00	IDR 105.00	IDR 105.00	0
2026-05-27	IDR 105.00	0.00%	IDR 105.00	IDR 105.00	IDR 105.00	0
2026-05-26	IDR 105.00	-6.25%	IDR 112.00	IDR 113.00	IDR 103.00	7.64M
2026-05-25	IDR 112.00	-2.61%	IDR 117.00	IDR 117.00	IDR 111.00	6.42M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 122.00	-5.43%	IDR 129.00	IDR 129.00	IDR 118.00	11.33M
2026-09-30	IDR 129.00	-2.27%	IDR 135.00	IDR 137.00	IDR 126.00	15.23M
2026-09-29	IDR 132.00	-5.71%	IDR 140.00	IDR 142.00	IDR 132.00	19.65M
2026-09-28	IDR 140.00	-2.10%	IDR 142.00	IDR 147.00	IDR 140.00	10.24M
2026-09-25	IDR 143.00	-2.05%	IDR 146.00	IDR 156.00	IDR 139.00	34.61M
2026-09-24	IDR 146.00	-3.31%	IDR 153.00	IDR 153.00	IDR 142.00	9.78M
2026-09-23	IDR 151.00	+2.72%	IDR 147.00	IDR 155.00	IDR 145.00	10.45M
2026-09-22	IDR 147.00	-5.77%	IDR 156.00	IDR 162.00	IDR 147.00	24.78M
2026-09-21	IDR 156.00	+0.65%	IDR 155.00	IDR 157.00	IDR 152.00	9.98M
2026-09-18	IDR 155.00	-1.27%	IDR 160.00	IDR 169.00	IDR 153.00	74.52M
2026-09-17	IDR 157.00	+7.53%	IDR 145.00	IDR 190.00	IDR 145.00	469.58M
2026-09-16	IDR 146.00	+1.39%	IDR 143.00	IDR 149.00	IDR 143.00	8.12M
2026-09-15	IDR 144.00	+0.70%	IDR 143.00	IDR 152.00	IDR 143.00	23.96M
2026-09-14	IDR 143.00	0.00%	IDR 143.00	IDR 145.00	IDR 138.00	12.72M
2026-09-11	IDR 143.00	-0.69%	IDR 144.00	IDR 148.00	IDR 140.00	12.83M
2026-09-10	IDR 144.00	-2.70%	IDR 147.00	IDR 148.00	IDR 140.00	24.03M
2026-09-09	IDR 148.00	+1.37%	IDR 147.00	IDR 177.00	IDR 146.00	328.36M
2026-09-08	IDR 146.00	-3.31%	IDR 155.00	IDR 157.00	IDR 145.00	51.21M
2026-09-07	IDR 151.00	+16.15%	IDR 131.00	IDR 151.00	IDR 127.00	140.32M
2026-09-04	IDR 130.00	-7.14%	IDR 144.00	IDR 144.00	IDR 130.00	30.77M
2026-09-03	IDR 140.00	+4.48%	IDR 135.00	IDR 167.00	IDR 135.00	359.05M
2026-09-02	IDR 134.00	-1.47%	IDR 135.00	IDR 162.00	IDR 130.00	295.57M
2026-09-01	IDR 136.00	+0.74%	IDR 137.00	IDR 139.00	IDR 135.00	8.48M
2026-08-31	IDR 135.00	+6.30%	IDR 127.00	IDR 138.00	IDR 126.00	49.19M
2026-08-28	IDR 127.00	+0.79%	IDR 132.00	IDR 134.00	IDR 125.00	20.95M
2026-08-27	IDR 126.00	-1.56%	IDR 128.00	IDR 129.00	IDR 109.00	8.58M
2026-08-26	IDR 128.00	+4.92%	IDR 125.00	IDR 134.00	IDR 125.00	21.89M
2026-08-24	IDR 122.00	-9.63%	IDR 137.00	IDR 138.00	IDR 122.00	14.16M
2026-08-21	IDR 135.00	-3.57%	IDR 143.00	IDR 143.00	IDR 135.00	14.13M
2026-08-20	IDR 140.00	+6.06%	IDR 135.00	IDR 147.00	IDR 132.00	55.12M
2026-08-19	IDR 132.00	-0.75%	IDR 133.00	IDR 139.00	IDR 131.00	14.84M
2026-08-18	IDR 133.00	-0.75%	IDR 133.00	IDR 136.00	IDR 127.00	20.47M
2026-08-14	IDR 134.00	-0.74%	IDR 140.00	IDR 146.00	IDR 130.00	83.67M
2026-08-13	IDR 135.00	+13.45%	IDR 122.00	IDR 136.00	IDR 116.00	68.85M
2026-08-12	IDR 119.00	+2.59%	IDR 114.00	IDR 122.00	IDR 112.00	15.21M
2026-08-11	IDR 116.00	+1.75%	IDR 115.00	IDR 127.00	IDR 114.00	26.55M
2026-08-10	IDR 114.00	-0.87%	IDR 116.00	IDR 128.00	IDR 113.00	72.30M
2026-08-07	IDR 115.00	+0.88%	IDR 116.00	IDR 117.00	IDR 114.00	9.01M
2026-08-06	IDR 114.00	-6.56%	IDR 122.00	IDR 123.00	IDR 113.00	32.39M
2026-08-05	IDR 122.00	+3.39%	IDR 117.00	IDR 153.00	IDR 106.00	439.65M
2026-08-04	IDR 118.00	+11.32%	IDR 106.00	IDR 121.00	IDR 104.00	77.05M
2026-08-03	IDR 106.00	-0.93%	IDR 107.00	IDR 110.00	IDR 105.00	2.54M
2026-07-31	IDR 107.00	+1.90%	IDR 106.00	IDR 110.00	IDR 105.00	5.30M
2026-07-30	IDR 105.00	-4.55%	IDR 109.00	IDR 109.00	IDR 105.00	6.87M
2026-07-29	IDR 110.00	+5.77%	IDR 104.00	IDR 110.00	IDR 102.00	15.72M
2026-07-28	IDR 104.00	-2.80%	IDR 105.00	IDR 107.00	IDR 103.00	5.82M
2026-07-27	IDR 107.00	+4.90%	IDR 103.00	IDR 115.00	IDR 96.00	55.68M
2026-07-24	IDR 102.00	-2.86%	IDR 105.00	IDR 105.00	IDR 101.00	2.51M
2026-07-23	IDR 105.00	0.00%	IDR 107.00	IDR 107.00	IDR 105.00	2.26M
2026-07-22	IDR 105.00	-0.94%	IDR 107.00	IDR 107.00	IDR 103.00	1.86M
2026-07-21	IDR 106.00	0.00%	IDR 106.00	IDR 106.00	IDR 104.00	2.00M
2026-07-20	IDR 106.00	+1.92%	IDR 107.00	IDR 107.00	IDR 104.00	1.89M
2026-07-17	IDR 104.00	-1.89%	IDR 106.00	IDR 107.00	IDR 104.00	1.11M
2026-07-16	IDR 106.00	0.00%	IDR 106.00	IDR 107.00	IDR 104.00	1.57M
2026-07-15	IDR 106.00	-0.93%	IDR 107.00	IDR 107.00	IDR 105.00	1.99M
2026-07-14	IDR 107.00	-0.93%	IDR 110.00	IDR 112.00	IDR 106.00	12.53M
2026-07-13	IDR 108.00	+3.85%	IDR 104.00	IDR 109.00	IDR 103.00	15.10M
2026-07-10	IDR 104.00	+0.97%	IDR 105.00	IDR 110.00	IDR 103.00	12.39M
2026-07-09	IDR 103.00	-1.90%	IDR 105.00	IDR 106.00	IDR 103.00	2.52M
2026-07-08	IDR 105.00	-1.87%	IDR 109.00	IDR 109.00	IDR 104.00	5.37M
2026-07-07	IDR 107.00	+1.90%	IDR 105.00	IDR 111.00	IDR 105.00	10.48M
2026-07-06	IDR 105.00	+0.96%	IDR 105.00	IDR 106.00	IDR 103.00	3.70M
2026-07-03	IDR 104.00	0.00%	IDR 105.00	IDR 107.00	IDR 103.00	5.43M
2026-07-02	IDR 104.00	-3.70%	IDR 108.00	IDR 108.00	IDR 104.00	8.00M
2026-07-01	IDR 108.00	0.00%	IDR 110.00	IDR 111.00	IDR 106.00	12.28M
2026-06-30	IDR 108.00	-3.57%	IDR 112.00	IDR 117.00	IDR 103.00	55.57M
2026-06-29	IDR 112.00	-4.27%	IDR 119.00	IDR 122.00	IDR 112.00	46.84M
2026-06-26	IDR 117.00	+8.33%	IDR 109.00	IDR 119.00	IDR 103.00	90.39M
2026-06-25	IDR 108.00	+14.89%	IDR 95.00	IDR 111.00	IDR 95.00	58.37M
2026-06-24	IDR 94.00	-3.09%	IDR 98.00	IDR 101.00	IDR 94.00	5.12M
2026-06-23	IDR 97.00	-2.02%	IDR 98.00	IDR 101.00	IDR 97.00	2.45M
2026-06-22	IDR 99.00	+1.02%	IDR 99.00	IDR 102.00	IDR 97.00	2.75M
2026-06-19	IDR 98.00	-2.97%	IDR 101.00	IDR 102.00	IDR 97.00	4.35M
2026-06-18	IDR 101.00	-3.81%	IDR 105.00	IDR 106.00	IDR 100.00	5.13M
2026-06-17	IDR 105.00	+2.94%	IDR 103.00	IDR 106.00	IDR 102.00	6.03M
2026-06-15	IDR 102.00	0.00%	IDR 102.00	IDR 105.00	IDR 102.00	6.45M
2026-06-12	IDR 102.00	+0.99%	IDR 103.00	IDR 105.00	IDR 101.00	4.38M
2026-06-11	IDR 101.00	-0.98%	IDR 102.00	IDR 105.00	IDR 98.00	7.41M
2026-06-10	IDR 102.00	-2.86%	IDR 106.00	IDR 108.00	IDR 92.00	18.10M
2026-06-09	IDR 105.00	-13.22%	IDR 118.00	IDR 122.00	IDR 103.00	56.16M
2026-06-08	IDR 121.00	+10.00%	IDR 111.00	IDR 123.00	IDR 106.00	49.35M
2026-06-05	IDR 110.00	+7.84%	IDR 101.00	IDR 114.00	IDR 94.00	37.45M
2026-06-04	IDR 102.00	-10.53%	IDR 114.00	IDR 116.00	IDR 97.00	23.34M
2026-06-03	IDR 114.00	+9.62%	IDR 105.00	IDR 122.00	IDR 102.00	60.34M
2026-06-02	IDR 104.00	0.00%	IDR 107.00	IDR 115.00	IDR 102.00	23.54M
2026-05-29	IDR 104.00	-0.95%	IDR 105.00	IDR 107.00	IDR 102.00	4.01M
2026-05-28	IDR 105.00	0.00%	IDR 105.00	IDR 105.00	IDR 105.00	0
2026-05-27	IDR 105.00	0.00%	IDR 105.00	IDR 105.00	IDR 105.00	0
2026-05-26	IDR 105.00	-6.25%	IDR 112.00	IDR 113.00	IDR 103.00	7.64M
2026-05-25	IDR 112.00	-2.61%	IDR 117.00	IDR 117.00	IDR 111.00	6.42M