Island Concepts Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 91.000 | 91.000 | 91.000 | 91.000 | 91.000 | 1,773,900 |
| 2026-10-15 | 105.00 | 121.00 | 103.00 | 106.00 | 106.00 | 33,898,900 |
| 2026-10-14 | 110.00 | 115.00 | 107.00 | 108.00 | 108.00 | 3,321,000 |
| 2026-10-13 | 109.00 | 112.00 | 99.000 | 111.00 | 111.00 | 6,167,100 |
| 2026-10-12 | 127.00 | 127.00 | 108.00 | 111.00 | 111.00 | 15,851,500 |
| 2026-10-09 | 127.00 | 129.00 | 122.00 | 127.00 | 127.00 | 4,649,100 |
| 2026-10-08 | 137.00 | 137.00 | 127.00 | 127.00 | 127.00 | 8,769,000 |
| 2026-10-07 | 135.00 | 139.00 | 132.00 | 132.00 | 132.00 | 11,536,600 |
| 2026-10-06 | 134.00 | 135.00 | 130.00 | 134.00 | 134.00 | 14,156,200 |
| 2026-10-05 | 126.00 | 138.00 | 126.00 | 135.00 | 135.00 | 24,331,600 |
| 2026-10-02 | 124.00 | 130.00 | 121.00 | 125.00 | 125.00 | 11,224,700 |
| 2026-10-01 | 129.00 | 129.00 | 118.00 | 122.00 | 122.00 | 11,327,700 |
| 2026-09-30 | 135.00 | 137.00 | 126.00 | 129.00 | 129.00 | 15,230,500 |
| 2026-09-29 | 140.00 | 142.00 | 132.00 | 132.00 | 132.00 | 19,646,100 |
| 2026-09-28 | 142.00 | 147.00 | 140.00 | 140.00 | 140.00 | 10,238,900 |
| 2026-09-25 | 146.00 | 156.00 | 139.00 | 143.00 | 143.00 | 34,613,100 |
| 2026-09-24 | 153.00 | 153.00 | 142.00 | 146.00 | 146.00 | 9,779,200 |
| 2026-09-23 | 147.00 | 155.00 | 145.00 | 151.00 | 151.00 | 10,450,600 |
| 2026-09-22 | 156.00 | 162.00 | 147.00 | 147.00 | 147.00 | 24,777,100 |
| 2026-09-21 | 155.00 | 157.00 | 152.00 | 156.00 | 156.00 | 9,976,900 |
| 2026-09-18 | 160.00 | 169.00 | 153.00 | 155.00 | 155.00 | 74,517,600 |
| 2026-09-17 | 145.00 | 190.00 | 145.00 | 157.00 | 157.00 | 469,582,300 |
| 2026-09-16 | 143.00 | 149.00 | 143.00 | 146.00 | 146.00 | 8,115,200 |
| 2026-09-15 | 143.00 | 152.00 | 143.00 | 144.00 | 144.00 | 23,955,900 |
| 2026-09-14 | 143.00 | 145.00 | 138.00 | 143.00 | 143.00 | 12,720,900 |
| 2026-09-11 | 144.00 | 148.00 | 140.00 | 143.00 | 143.00 | 12,827,000 |
| 2026-09-10 | 147.00 | 148.00 | 140.00 | 144.00 | 144.00 | 24,025,500 |
| 2026-09-09 | 147.00 | 177.00 | 146.00 | 148.00 | 148.00 | 328,359,200 |
| 2026-09-08 | 155.00 | 157.00 | 145.00 | 146.00 | 146.00 | 51,211,600 |
| 2026-09-07 | 131.00 | 151.00 | 127.00 | 151.00 | 151.00 | 140,323,900 |
| 2026-09-04 | 144.00 | 144.00 | 130.00 | 130.00 | 130.00 | 30,774,300 |
| 2026-09-03 | 135.00 | 167.00 | 135.00 | 140.00 | 140.00 | 359,046,500 |
| 2026-09-02 | 135.00 | 162.00 | 130.00 | 134.00 | 134.00 | 295,574,500 |
| 2026-09-01 | 137.00 | 139.00 | 135.00 | 136.00 | 136.00 | 8,481,600 |
| 2026-08-31 | 127.00 | 138.00 | 126.00 | 135.00 | 135.00 | 49,186,800 |
| 2026-08-28 | 132.00 | 134.00 | 125.00 | 127.00 | 127.00 | 20,946,200 |
| 2026-08-27 | 128.00 | 129.00 | 109.00 | 126.00 | 126.00 | 8,579,600 |
| 2026-08-26 | 125.00 | 134.00 | 125.00 | 128.00 | 128.00 | 21,892,000 |
| 2026-08-25 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 0 |
| 2026-08-24 | 137.00 | 138.00 | 122.00 | 122.00 | 122.00 | 14,164,700 |
| 2026-08-21 | 143.00 | 143.00 | 135.00 | 135.00 | 135.00 | 14,130,500 |
| 2026-08-20 | 135.00 | 147.00 | 132.00 | 140.00 | 140.00 | 55,117,400 |
| 2026-08-19 | 133.00 | 139.00 | 131.00 | 132.00 | 132.00 | 14,839,500 |
| 2026-08-18 | 133.00 | 136.00 | 127.00 | 133.00 | 133.00 | 20,469,000 |
| 2026-08-17 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 0 |
| 2026-08-14 | 140.00 | 146.00 | 130.00 | 134.00 | 134.00 | 83,668,000 |
| 2026-08-13 | 122.00 | 136.00 | 116.00 | 135.00 | 135.00 | 68,851,400 |
| 2026-08-12 | 114.00 | 122.00 | 112.00 | 119.00 | 119.00 | 15,209,200 |
| 2026-08-11 | 115.00 | 127.00 | 114.00 | 116.00 | 116.00 | 26,545,000 |
| 2026-08-10 | 116.00 | 128.00 | 113.00 | 114.00 | 114.00 | 72,295,700 |
| 2026-08-07 | 116.00 | 117.00 | 114.00 | 115.00 | 115.00 | 9,014,000 |
| 2026-08-06 | 122.00 | 123.00 | 113.00 | 114.00 | 114.00 | 32,387,300 |
| 2026-08-05 | 117.00 | 153.00 | 106.00 | 122.00 | 122.00 | 439,650,200 |
| 2026-08-04 | 106.00 | 121.00 | 104.00 | 118.00 | 118.00 | 77,048,000 |
| 2026-08-03 | 107.00 | 110.00 | 105.00 | 106.00 | 106.00 | 2,541,600 |
| 2026-07-31 | 106.00 | 110.00 | 105.00 | 107.00 | 107.00 | 5,304,500 |
| 2026-07-30 | 109.00 | 109.00 | 105.00 | 105.00 | 105.00 | 6,872,800 |
| 2026-07-29 | 104.00 | 110.00 | 102.00 | 110.00 | 110.00 | 15,724,800 |
| 2026-07-28 | 105.00 | 107.00 | 103.00 | 104.00 | 104.00 | 5,819,400 |
| 2026-07-27 | 103.00 | 115.00 | 96.000 | 107.00 | 107.00 | 55,683,000 |
Page 1 of 21 · 1,215 trading daysOlder →
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.