Stock listing
IDX:ICON PT Island Concepts Indonesia Tbk Saham
Follow PT Island Concepts Indonesia Tbk into a list and get an email when it puts out news.
Share price · IDX:ICON
72.00 IDR -5.00 (-6.5%)
Close on Nov 3, 2026
- Day range
- 72.00 – 78.00 IDRNov 3, 2026
- Volume
- 5.31M sharesNov 3, 2026
- Market cap
- 78.46B IDRAt the close on Nov 3, 2026 · price × 1.09B shares outstanding
- 52-week range
- 43.00 – 190.00 IDRLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- 6.74B IDRMedian day 15.21M shares · 2 days with no trades · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · IDX:ICON · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 72.00 | -5.00 | -6.5% | 78.00 | 78.00 | 72.00 | 5,312,500 | |
| 77.00 | -3.00 | -3.8% | 75.00 | 80.00 | 75.00 | 6,083,300 | |
| 80.00 | -6.00 | -7.0% | 87.00 | 99.00 | 80.00 | 62,882,700 | |
| 86.00 | +3.00 | +3.6% | 83.00 | 92.00 | 78.00 | 19,222,400 | |
| 83.00 | -3.00 | -3.5% | 85.00 | 85.00 | 80.00 | 4,466,900 | |
| 86.00 | -6.00 | -6.5% | 92.00 | 96.00 | 86.00 | 10,614,000 | |
| 92.00 | -2.00 | -2.1% | 100.00 | 100.00 | 90.00 | 4,315,400 | |
| 94.00 | +4.00 | +4.4% | 88.00 | 101.00 | 88.00 | 9,079,700 | |
| 90.00 | +3.00 | +3.4% | 85.00 | 101.00 | 84.00 | 22,429,100 | |
| 87.00 | 0.00 | 0.0% | 91.00 | 91.00 | 85.00 | 4,729,900 | |
| 87.00 | +2.00 | +2.4% | 80.00 | 89.00 | 80.00 | 6,635,200 | |
| 85.00 | -6.00 | -6.6% | 85.00 | 100.00 | 85.00 | 20,104,700 | |
| 91.00 | -15.00 | -14.2% | 91.00 | 91.00 | 91.00 | 2,222,500 | |
| 106.00 | -2.00 | -1.9% | 105.00 | 121.00 | 103.00 | 33,898,900 | |
| 108.00 | -3.00 | -2.7% | 110.00 | 115.00 | 107.00 | 3,321,000 | |
| 111.00 | 0.00 | 0.0% | 109.00 | 112.00 | 99.00 | 6,167,100 | |
| 111.00 | -16.00 | -12.6% | 127.00 | 127.00 | 108.00 | 15,851,500 | |
| 127.00 | 0.00 | 0.0% | 127.00 | 129.00 | 122.00 | 4,649,100 | |
| 127.00 | -5.00 | -3.8% | 137.00 | 137.00 | 127.00 | 8,769,000 | |
| 132.00 | -2.00 | -1.5% | 135.00 | 139.00 | 132.00 | 11,536,600 | |
| 134.00 | -1.00 | -0.7% | 134.00 | 135.00 | 130.00 | 14,156,200 | |
| 135.00 | +10.00 | +8.0% | 126.00 | 138.00 | 126.00 | 24,331,600 | |
| 125.00 | +3.00 | +2.5% | 124.00 | 130.00 | 121.00 | 11,224,700 | |
| 122.00 | -7.00 | -5.4% | 129.00 | 129.00 | 118.00 | 11,327,700 | |
| 129.00 | -3.00 | -2.3% | 135.00 | 137.00 | 126.00 | 15,230,500 | |
| 132.00 | -8.00 | -5.7% | 140.00 | 142.00 | 132.00 | 19,646,100 | |
| 140.00 | -3.00 | -2.1% | 142.00 | 147.00 | 140.00 | 10,238,900 | |
| 143.00 | -3.00 | -2.1% | 146.00 | 156.00 | 139.00 | 34,613,100 | |
| 146.00 | -5.00 | -3.3% | 153.00 | 153.00 | 142.00 | 9,779,200 | |
| 151.00 | +4.00 | +2.7% | 147.00 | 155.00 | 145.00 | 10,450,600 | |
| 147.00 | -9.00 | -5.8% | 156.00 | 162.00 | 147.00 | 24,777,100 | |
| 156.00 | +1.00 | +0.6% | 155.00 | 157.00 | 152.00 | 9,976,900 | |
| 155.00 | -2.00 | -1.3% | 160.00 | 169.00 | 153.00 | 74,517,600 | |
| 157.00 | +11.00 | +7.5% | 145.00 | 190.00 | 145.00 | 469,582,300 | |
| 146.00 | +2.00 | +1.4% | 143.00 | 149.00 | 143.00 | 8,115,200 | |
| 144.00 | +1.00 | +0.7% | 143.00 | 152.00 | 143.00 | 23,955,900 | |
| 143.00 | 0.00 | 0.0% | 143.00 | 145.00 | 138.00 | 12,720,900 | |
| 143.00 | -1.00 | -0.7% | 144.00 | 148.00 | 140.00 | 12,827,000 | |
| 144.00 | -4.00 | -2.7% | 147.00 | 148.00 | 140.00 | 24,025,500 | |
| 148.00 | +2.00 | +1.4% | 147.00 | 177.00 | 146.00 | 328,359,200 | |
| 146.00 | -5.00 | -3.3% | 155.00 | 157.00 | 145.00 | 51,211,600 | |
| 151.00 | +21.00 | +16.2% | 131.00 | 151.00 | 127.00 | 140,323,900 | |
| 130.00 | -10.00 | -7.1% | 144.00 | 144.00 | 130.00 | 30,774,300 | |
| 140.00 | +6.00 | +4.5% | 135.00 | 167.00 | 135.00 | 359,046,500 | |
| 134.00 | -2.00 | -1.5% | 135.00 | 162.00 | 130.00 | 295,574,500 | |
| 136.00 | +1.00 | +0.7% | 137.00 | 139.00 | 135.00 | 8,481,600 | |
| 135.00 | +8.00 | +6.3% | 127.00 | 138.00 | 126.00 | 49,186,800 | |
| 127.00 | +1.00 | +0.8% | 132.00 | 134.00 | 125.00 | 20,946,200 | |
| 126.00 | -2.00 | -1.6% | 128.00 | 129.00 | 109.00 | 8,579,600 | |
| 128.00 | +6.00 | +4.9% | 125.00 | 134.00 | 125.00 | 21,892,000 | |
| 122.00 | 0.00 | 0.0% | 122.00 | 122.00 | 122.00 | 0 | |
| 122.00 | -13.00 | -9.6% | 137.00 | 138.00 | 122.00 | 14,164,700 | |
| 135.00 | -5.00 | -3.6% | 143.00 | 143.00 | 135.00 | 14,130,500 | |
| 140.00 | +8.00 | +6.1% | 135.00 | 147.00 | 132.00 | 55,117,400 | |
| 132.00 | -1.00 | -0.8% | 133.00 | 139.00 | 131.00 | 14,839,500 | |
| 133.00 | -1.00 | -0.7% | 133.00 | 136.00 | 127.00 | 20,469,000 | |
| 134.00 | 0.00 | 0.0% | 134.00 | 134.00 | 134.00 | 0 | |
| 134.00 | -1.00 | -0.7% | 140.00 | 146.00 | 130.00 | 83,668,000 | |
| 135.00 | +16.00 | +13.4% | 122.00 | 136.00 | 116.00 | 68,851,400 | |
| 119.00 | +3.00 | +2.6% | 114.00 | 122.00 | 112.00 | 15,209,200 | |
| 116.00 | +2.00 | +1.8% | 115.00 | 127.00 | 114.00 | 26,545,000 | |
| 114.00 | -1.00 | -0.9% | 116.00 | 128.00 | 113.00 | 72,295,700 | |
| 115.00 | +1.00 | +0.9% | 116.00 | 117.00 | 114.00 | 9,014,000 | |
| 114.00 | -8.00 | -6.6% | 122.00 | 123.00 | 113.00 | 32,387,300 | |
| 122.00 | +4.00 | +3.4% | 117.00 | 153.00 | 106.00 | 439,650,200 | |
| 118.00 | +12.00 | +11.3% | 106.00 | 121.00 | 104.00 | 77,048,000 | |
| 106.00 | -1.00 | -0.9% | 107.00 | 110.00 | 105.00 | 2,541,600 |
- Ticker
- IDX:ICON
- Asset type
- Stock
- Sector
- Retail & consumer services
- Industry
- Hotels, travel & leisure
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news
Announcement and Report on the Dematerialization of Equity Securities in the Form of Share Certificates to Holders of Physical Share Certificates of ICON
Oct 28, 2026
Closed 86.00 (+3.6%) on Oct 29, 2026
Monthly Report of Securities Holders Registration
Oct 8, 2026
Closed 127.00 (-3.8%) on Oct 8, 2026
Monthly Report of Securities Holders Registration (CORRECTION)
Sep 10, 2026
Closed 144.00 (-2.7%) on Sep 10, 2026
Explanation on Request for Explanation of the Exchange
Aug 11, 2026
Closed 119.00 (+2.6%) on Aug 12, 2026
Submission of Financial Report
Aug 7, 2026
Closed 114.00 (-0.9%) on Aug 10, 2026
Public Expose Report Disclosure - Annual
Aug 5, 2026
Closed 114.00 (-6.6%) on Aug 6, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
Aug 4, 2026
Closed 118.00 (+11.3%) on Aug 4, 2026
Public Expose Material Submission - Annual (CORRECTION)
Jul 29, 2026
Closed 105.00 (-4.5%) on Jul 30, 2026
Public Expose Material Submission - Annual
Jul 28, 2026
Closed 110.00 (+5.8%) on Jul 29, 2026
PT Island Concepts Indonesia Tbk on 6ix
- Industry
- Hotels, travel & leisure
- News releases
- 16 in the last 12 months · 16 in all · newest Nov 4, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Island Concepts Indonesia Tbk.