Island Concepts Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 94.000 | 97.000 | 94.000 | 95.000 | 95.000 | 7,052,000 |
| 2022-02-04 | 94.000 | 95.000 | 93.000 | 94.000 | 94.000 | 5,436,200 |
| 2022-02-03 | 93.000 | 95.000 | 93.000 | 94.000 | 94.000 | 1,927,100 |
| 2022-02-02 | 94.000 | 96.000 | 94.000 | 94.000 | 94.000 | 3,373,900 |
| 2022-01-31 | 95.000 | 100.00 | 93.000 | 94.000 | 94.000 | 26,937,200 |
| 2022-01-28 | 95.000 | 98.000 | 94.000 | 95.000 | 95.000 | 7,853,100 |
| 2022-01-27 | 96.000 | 96.000 | 94.000 | 95.000 | 95.000 | 1,598,200 |
| 2022-01-26 | 95.000 | 98.000 | 94.000 | 95.000 | 95.000 | 5,759,500 |
| 2022-01-25 | 96.000 | 100.00 | 95.000 | 95.000 | 95.000 | 8,367,500 |
| 2022-01-24 | 99.000 | 100.00 | 95.000 | 96.000 | 96.000 | 9,966,400 |
| 2022-01-21 | 95.000 | 108.00 | 94.000 | 99.000 | 99.000 | 82,603,300 |
| 2022-01-20 | 95.000 | 98.000 | 93.000 | 95.000 | 95.000 | 9,878,900 |
| 2022-01-19 | 96.000 | 97.000 | 93.000 | 95.000 | 95.000 | 3,169,400 |
| 2022-01-18 | 97.000 | 99.000 | 95.000 | 96.000 | 96.000 | 6,639,900 |
| 2022-01-17 | 97.000 | 100.00 | 94.000 | 96.000 | 96.000 | 11,453,700 |
| 2022-01-14 | 96.000 | 101.00 | 93.000 | 96.000 | 96.000 | 19,126,000 |
| 2022-01-13 | 96.000 | 98.000 | 94.000 | 95.000 | 95.000 | 3,856,500 |
| 2022-01-12 | 96.000 | 99.000 | 93.000 | 96.000 | 96.000 | 7,294,800 |
| 2022-01-11 | 102.00 | 104.00 | 96.000 | 96.000 | 96.000 | 10,829,100 |
| 2022-01-10 | 100.00 | 105.00 | 98.000 | 102.00 | 102.00 | 9,393,300 |
| 2022-01-07 | 103.00 | 104.00 | 100.00 | 100.00 | 100.00 | 4,931,400 |
| 2022-01-06 | 102.00 | 107.00 | 100.00 | 103.00 | 103.00 | 16,123,300 |
| 2022-01-05 | 104.00 | 108.00 | 101.00 | 102.00 | 102.00 | 8,281,000 |
| 2022-01-04 | 105.00 | 105.00 | 102.00 | 103.00 | 103.00 | 2,627,700 |
| 2022-01-03 | 102.00 | 105.00 | 102.00 | 104.00 | 104.00 | 3,106,200 |
| 2021-12-30 | 103.00 | 104.00 | 101.00 | 102.00 | 102.00 | 3,130,900 |
| 2021-12-29 | 103.00 | 106.00 | 101.00 | 103.00 | 103.00 | 2,110,100 |
| 2021-12-28 | 104.00 | 107.00 | 102.00 | 103.00 | 103.00 | 3,097,900 |
| 2021-12-27 | 104.00 | 109.00 | 103.00 | 104.00 | 104.00 | 5,793,100 |
| 2021-12-24 | 105.00 | 106.00 | 103.00 | 104.00 | 104.00 | 1,829,300 |
| 2021-12-23 | 106.00 | 107.00 | 103.00 | 105.00 | 105.00 | 2,942,100 |
| 2021-12-22 | 105.00 | 108.00 | 104.00 | 105.00 | 105.00 | 4,609,100 |
| 2021-12-21 | 105.00 | 106.00 | 103.00 | 104.00 | 104.00 | 6,426,200 |
| 2021-12-20 | 103.00 | 110.00 | 101.00 | 105.00 | 105.00 | 23,096,200 |
| 2021-12-17 | 100.00 | 110.00 | 100.00 | 103.00 | 103.00 | 11,284,300 |
| 2021-12-16 | 112.00 | 115.00 | 104.00 | 104.00 | 104.00 | 38,919,800 |
| 2021-12-15 | 100.00 | 111.00 | 100.00 | 111.00 | 111.00 | 57,022,600 |
| 2021-12-14 | 101.00 | 102.00 | 99.000 | 99.000 | 99.000 | 3,889,200 |
| 2021-12-13 | 100.00 | 103.00 | 98.000 | 100.00 | 100.00 | 5,623,100 |
| 2021-12-10 | 98.000 | 103.00 | 97.000 | 100.00 | 100.00 | 8,232,200 |
| 2021-12-09 | 99.000 | 101.00 | 97.000 | 97.000 | 97.000 | 2,615,000 |
| 2021-12-08 | 99.000 | 101.00 | 98.000 | 99.000 | 99.000 | 4,379,600 |
| 2021-12-07 | 101.00 | 102.00 | 98.000 | 99.000 | 99.000 | 12,194,100 |
| 2021-12-06 | 99.000 | 112.00 | 98.000 | 100.00 | 100.00 | 63,070,000 |
| 2021-12-03 | 100.00 | 102.00 | 98.000 | 98.000 | 98.000 | 7,016,100 |
| 2021-12-02 | 98.000 | 103.00 | 94.000 | 100.00 | 100.00 | 13,432,800 |
| 2021-12-01 | 96.000 | 101.00 | 95.000 | 97.000 | 97.000 | 7,604,200 |
| 2021-11-30 | 100.00 | 103.00 | 95.000 | 95.000 | 95.000 | 10,716,300 |
| 2021-11-29 | 102.00 | 103.00 | 95.000 | 100.00 | 100.00 | 16,307,100 |
| 2021-11-26 | 108.00 | 118.00 | 102.00 | 102.00 | 102.00 | 35,680,200 |
| 2021-11-25 | 111.00 | 113.00 | 107.00 | 108.00 | 108.00 | 18,527,100 |
| 2021-11-24 | 105.00 | 114.00 | 104.00 | 110.00 | 110.00 | 62,443,900 |
| 2021-11-23 | 105.00 | 108.00 | 103.00 | 104.00 | 104.00 | 7,908,300 |
| 2021-11-22 | 102.00 | 108.00 | 101.00 | 104.00 | 104.00 | 11,981,200 |
| 2021-11-19 | 101.00 | 106.00 | 100.00 | 102.00 | 102.00 | 9,619,600 |
| 2021-11-18 | 102.00 | 103.00 | 100.00 | 101.00 | 101.00 | 1,889,000 |
| 2021-11-17 | 100.00 | 103.00 | 99.000 | 102.00 | 102.00 | 2,225,200 |
| 2021-11-16 | 102.00 | 106.00 | 99.000 | 100.00 | 100.00 | 14,297,300 |
| 2021-11-15 | 103.00 | 107.00 | 101.00 | 101.00 | 101.00 | 5,497,200 |
| 2021-11-12 | 105.00 | 107.00 | 101.00 | 104.00 | 104.00 | 10,988,400 |
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.