Island Concepts Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 151.00 | 167.00 | 129.00 | 136.00 | 136.00 | 216,752,200 |
| 2026-05-01 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 0 |
| 2026-04-30 | 127.00 | 141.00 | 116.00 | 141.00 | 141.00 | 138,286,200 |
| 2026-04-29 | 105.00 | 141.00 | 103.00 | 125.00 | 125.00 | 200,119,200 |
| 2026-04-28 | 104.00 | 107.00 | 102.00 | 105.00 | 105.00 | 7,792,700 |
| 2026-04-27 | 109.00 | 109.00 | 101.00 | 104.00 | 104.00 | 15,547,300 |
| 2026-04-24 | 128.00 | 129.00 | 109.00 | 109.00 | 109.00 | 33,714,000 |
| 2026-04-23 | 118.00 | 138.00 | 115.00 | 128.00 | 128.00 | 131,920,700 |
| 2026-04-22 | 115.00 | 123.00 | 113.00 | 115.00 | 115.00 | 32,609,600 |
| 2026-04-21 | 109.00 | 124.00 | 104.00 | 113.00 | 113.00 | 57,533,500 |
| 2026-04-20 | 114.00 | 115.00 | 108.00 | 109.00 | 109.00 | 8,428,300 |
| 2026-04-17 | 115.00 | 116.00 | 111.00 | 112.00 | 112.00 | 5,744,800 |
| 2026-04-16 | 117.00 | 117.00 | 112.00 | 114.00 | 114.00 | 11,372,600 |
| 2026-04-15 | 109.00 | 121.00 | 108.00 | 112.00 | 112.00 | 36,654,400 |
| 2026-04-14 | 110.00 | 110.00 | 107.00 | 109.00 | 109.00 | 8,602,600 |
| 2026-04-13 | 104.00 | 113.00 | 104.00 | 108.00 | 108.00 | 25,858,300 |
| 2026-04-10 | 103.00 | 105.00 | 102.00 | 104.00 | 104.00 | 4,948,300 |
| 2026-04-09 | 104.00 | 106.00 | 102.00 | 103.00 | 103.00 | 5,019,600 |
| 2026-04-08 | 104.00 | 105.00 | 102.00 | 104.00 | 104.00 | 5,275,100 |
| 2026-04-07 | 104.00 | 108.00 | 101.00 | 102.00 | 102.00 | 8,189,600 |
| 2026-04-06 | 101.00 | 111.00 | 100.00 | 102.00 | 102.00 | 24,541,000 |
| 2026-04-02 | 109.00 | 109.00 | 104.00 | 104.00 | 104.00 | 7,349,200 |
| 2026-04-01 | 108.00 | 114.00 | 106.00 | 109.00 | 109.00 | 17,493,000 |
| 2026-03-31 | 109.00 | 114.00 | 105.00 | 108.00 | 108.00 | 17,465,800 |
| 2026-03-30 | 105.00 | 117.00 | 104.00 | 109.00 | 109.00 | 40,119,100 |
| 2026-03-27 | 115.00 | 120.00 | 108.00 | 111.00 | 111.00 | 50,282,700 |
| 2026-03-26 | 138.00 | 140.00 | 126.00 | 126.00 | 126.00 | 49,717,700 |
| 2026-03-25 | 116.00 | 148.00 | 116.00 | 148.00 | 148.00 | 399,927,500 |
| 2026-03-17 | 97.000 | 113.00 | 97.000 | 110.00 | 110.00 | 31,791,300 |
| 2026-03-16 | 99.000 | 108.00 | 92.000 | 96.000 | 96.000 | 18,573,900 |
| 2026-03-13 | 109.00 | 112.00 | 99.000 | 99.000 | 99.000 | 16,810,100 |
| 2026-03-12 | 110.00 | 116.00 | 100.00 | 105.00 | 105.00 | 46,572,000 |
| 2026-03-11 | 127.00 | 149.00 | 109.00 | 110.00 | 110.00 | 275,094,800 |
| 2026-03-10 | 121.00 | 123.00 | 111.00 | 123.00 | 123.00 | 24,770,000 |
| 2026-03-09 | 116.00 | 138.00 | 110.00 | 120.00 | 120.00 | 203,665,500 |
| 2026-03-06 | 108.00 | 128.00 | 106.00 | 125.00 | 125.00 | 173,551,700 |
| 2026-03-05 | 93.000 | 116.00 | 91.000 | 113.00 | 113.00 | 115,812,000 |
| 2026-03-04 | 111.00 | 133.00 | 97.000 | 97.000 | 97.000 | 182,035,100 |
| 2026-03-03 | 110.00 | 119.00 | 95.000 | 114.00 | 114.00 | 120,384,400 |
| 2026-03-02 | 116.00 | 144.00 | 111.00 | 111.00 | 111.00 | 95,823,600 |
| 2026-02-27 | 117.00 | 173.00 | 115.00 | 130.00 | 130.00 | 204,630,000 |
| 2026-02-26 | 132.00 | 135.00 | 132.00 | 135.00 | 135.00 | 7,031,500 |
| 2026-02-25 | 121.00 | 123.00 | 120.00 | 123.00 | 123.00 | 3,870,700 |
| 2026-02-24 | 103.00 | 113.00 | 103.00 | 113.00 | 113.00 | 5,094,000 |
| 2026-02-23 | 104.00 | 104.00 | 103.00 | 103.00 | 103.00 | 2,578,600 |
| 2026-02-20 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 5,071,300 |
| 2026-02-19 | 98.000 | 98.000 | 93.000 | 93.000 | 93.000 | 1,258,600 |
| 2026-02-18 | 93.000 | 93.000 | 92.000 | 93.000 | 93.000 | 2,524,300 |
| 2026-02-13 | 87.000 | 87.000 | 85.000 | 85.000 | 85.000 | 645,700 |
| 2026-02-12 | 82.000 | 85.000 | 82.000 | 82.000 | 82.000 | 556,800 |
| 2026-02-11 | 85.000 | 90.000 | 85.000 | 85.000 | 85.000 | 602,600 |
| 2026-02-10 | 82.000 | 85.000 | 82.000 | 85.000 | 85.000 | 757,000 |
| 2026-02-09 | 78.000 | 79.000 | 78.000 | 79.000 | 79.000 | 946,300 |
| 2026-02-06 | 80.000 | 80.000 | 74.000 | 78.000 | 78.000 | 419,500 |
| 2026-02-05 | 82.000 | 82.000 | 80.000 | 80.000 | 80.000 | 863,500 |
| 2026-02-04 | 83.000 | 83.000 | 81.000 | 82.000 | 82.000 | 527,700 |
| 2026-02-03 | 76.000 | 81.000 | 76.000 | 81.000 | 81.000 | 831,000 |
| 2026-02-02 | 80.000 | 80.000 | 75.000 | 75.000 | 75.000 | 950,300 |
| 2026-01-30 | 81.000 | 83.000 | 81.000 | 83.000 | 83.000 | 948,700 |
| 2026-01-29 | 73.000 | 76.000 | 73.000 | 76.000 | 76.000 | 2,903,600 |
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.