Island Concepts Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 105.00 | 105.00 | 101.00 | 102.00 | 102.00 | 2,514,100 |
| 2026-07-23 | 107.00 | 107.00 | 105.00 | 105.00 | 105.00 | 2,258,300 |
| 2026-07-22 | 107.00 | 107.00 | 103.00 | 105.00 | 105.00 | 1,862,400 |
| 2026-07-21 | 106.00 | 106.00 | 104.00 | 106.00 | 106.00 | 2,000,400 |
| 2026-07-20 | 107.00 | 107.00 | 104.00 | 106.00 | 106.00 | 1,888,000 |
| 2026-07-17 | 106.00 | 107.00 | 104.00 | 104.00 | 104.00 | 1,113,200 |
| 2026-07-16 | 106.00 | 107.00 | 104.00 | 106.00 | 106.00 | 1,573,000 |
| 2026-07-15 | 107.00 | 107.00 | 105.00 | 106.00 | 106.00 | 1,990,700 |
| 2026-07-14 | 110.00 | 112.00 | 106.00 | 107.00 | 107.00 | 12,533,200 |
| 2026-07-13 | 104.00 | 109.00 | 103.00 | 108.00 | 108.00 | 15,104,800 |
| 2026-07-10 | 105.00 | 110.00 | 103.00 | 104.00 | 104.00 | 12,391,600 |
| 2026-07-09 | 105.00 | 106.00 | 103.00 | 103.00 | 103.00 | 2,518,200 |
| 2026-07-08 | 109.00 | 109.00 | 104.00 | 105.00 | 105.00 | 5,372,500 |
| 2026-07-07 | 105.00 | 111.00 | 105.00 | 107.00 | 107.00 | 10,482,000 |
| 2026-07-06 | 105.00 | 106.00 | 103.00 | 105.00 | 105.00 | 3,699,500 |
| 2026-07-03 | 105.00 | 107.00 | 103.00 | 104.00 | 104.00 | 5,426,300 |
| 2026-07-02 | 108.00 | 108.00 | 104.00 | 104.00 | 104.00 | 7,998,200 |
| 2026-07-01 | 110.00 | 111.00 | 106.00 | 108.00 | 108.00 | 12,280,200 |
| 2026-06-30 | 112.00 | 117.00 | 103.00 | 108.00 | 108.00 | 55,574,500 |
| 2026-06-29 | 119.00 | 122.00 | 112.00 | 112.00 | 112.00 | 46,841,800 |
| 2026-06-26 | 109.00 | 119.00 | 103.00 | 117.00 | 117.00 | 90,394,800 |
| 2026-06-25 | 95.000 | 111.00 | 95.000 | 108.00 | 108.00 | 58,374,200 |
| 2026-06-24 | 98.000 | 101.00 | 94.000 | 94.000 | 94.000 | 5,117,900 |
| 2026-06-23 | 98.000 | 101.00 | 97.000 | 97.000 | 97.000 | 2,453,300 |
| 2026-06-22 | 99.000 | 102.00 | 97.000 | 99.000 | 99.000 | 2,748,700 |
| 2026-06-19 | 101.00 | 102.00 | 97.000 | 98.000 | 98.000 | 4,351,000 |
| 2026-06-18 | 105.00 | 106.00 | 100.00 | 101.00 | 101.00 | 5,126,600 |
| 2026-06-17 | 103.00 | 106.00 | 102.00 | 105.00 | 105.00 | 6,031,400 |
| 2026-06-16 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 0 |
| 2026-06-15 | 102.00 | 105.00 | 102.00 | 102.00 | 102.00 | 6,446,800 |
| 2026-06-12 | 103.00 | 105.00 | 101.00 | 102.00 | 102.00 | 4,375,100 |
| 2026-06-11 | 102.00 | 105.00 | 98.000 | 101.00 | 101.00 | 7,410,400 |
| 2026-06-10 | 106.00 | 108.00 | 92.000 | 102.00 | 102.00 | 18,099,300 |
| 2026-06-09 | 118.00 | 122.00 | 103.00 | 105.00 | 105.00 | 56,155,200 |
| 2026-06-08 | 111.00 | 123.00 | 106.00 | 121.00 | 121.00 | 49,345,800 |
| 2026-06-05 | 101.00 | 114.00 | 94.000 | 110.00 | 110.00 | 37,445,500 |
| 2026-06-04 | 114.00 | 116.00 | 97.000 | 102.00 | 102.00 | 23,339,400 |
| 2026-06-03 | 105.00 | 122.00 | 102.00 | 114.00 | 114.00 | 60,336,400 |
| 2026-06-02 | 107.00 | 115.00 | 102.00 | 104.00 | 104.00 | 23,541,000 |
| 2026-06-01 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0 |
| 2026-05-29 | 105.00 | 107.00 | 102.00 | 104.00 | 104.00 | 4,012,800 |
| 2026-05-28 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0 |
| 2026-05-27 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0 |
| 2026-05-26 | 112.00 | 113.00 | 103.00 | 105.00 | 105.00 | 7,635,300 |
| 2026-05-25 | 117.00 | 117.00 | 111.00 | 112.00 | 112.00 | 6,420,600 |
| 2026-05-22 | 107.00 | 116.00 | 107.00 | 115.00 | 115.00 | 26,191,200 |
| 2026-05-21 | 120.00 | 120.00 | 106.00 | 107.00 | 107.00 | 10,644,400 |
| 2026-05-20 | 125.00 | 126.00 | 108.00 | 114.00 | 114.00 | 14,607,800 |
| 2026-05-19 | 145.00 | 148.00 | 125.00 | 125.00 | 125.00 | 34,965,400 |
| 2026-05-18 | 154.00 | 160.00 | 142.00 | 147.00 | 147.00 | 61,422,300 |
| 2026-05-15 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 0 |
| 2026-05-14 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 0 |
| 2026-05-13 | 130.00 | 153.00 | 129.00 | 151.00 | 151.00 | 91,370,500 |
| 2026-05-12 | 139.00 | 139.00 | 125.00 | 131.00 | 131.00 | 12,118,400 |
| 2026-05-11 | 136.00 | 140.00 | 133.00 | 135.00 | 135.00 | 9,226,700 |
| 2026-05-08 | 137.00 | 149.00 | 129.00 | 136.00 | 136.00 | 68,920,400 |
| 2026-05-07 | 135.00 | 141.00 | 128.00 | 136.00 | 136.00 | 24,155,700 |
| 2026-05-06 | 140.00 | 143.00 | 135.00 | 135.00 | 135.00 | 16,513,500 |
| 2026-05-05 | 136.00 | 142.00 | 131.00 | 140.00 | 140.00 | 26,557,200 |
| 2026-05-04 | 151.00 | 167.00 | 129.00 | 136.00 | 136.00 | 216,752,200 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.