Efek Terdaftar

PT ISLAND CONCEPTS INDONESIA TBK

Security name
ISLAND CONCEPTS INDONESIA TBK
Issuer
PT ISLAND CONCEPTS INDONESIA TBK
ISIN Code
ID1000112204
Short Code
ICON
Type
Saham Biasa
Listing Date
08 Juli 2005
Stock Exchange
IDX
Status
Active
Nominal
56.13
Current Amount
1,089,750,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
10 Desember 2008
Activity Sector
RESTAURANT, HOTEL & TOURISM
Number of Securities
1,089,750,000 (Total)
As of 11 May 2021
75.38% Scripless = 821,463,658.000
Local Percentage
70.27%
Foreign Percentage
5.11%

Graph

Price History

Date Open High Low Close Volume Value Freq
02 Jun 2020 0 54 53 53 11 58,600 7
04 Jun 2020 0 62 52 54 2,440 13,362,000 53
05 Jun 2020 0 60 54 54 325 1,759,400 14
08 Jun 2020 0 55 54 55 207 1,123,300 13
09 Jun 2020 0 56 54 54 83 462,800 9
10 Jun 2020 0 60 55 58 356 1,961,300 13
11 Jun 2020 0 65 56 56 197 1,121,100 26
17 Jun 2020 0 57 55 57 156 859,200 6
19 Jun 2020 0 57 56 57 12 68,300 4
22 Jun 2020 0 58 57 57 398 2,268,700 9
25 Jun 2020 0 62 58 61 202 1,188,200 15
02 Jul 2020 0 59 58 58 433 2,512,100 10
06 Jul 2020 0 65 61 61 816 4,978,000 22
08 Jul 2020 0 60 58 59 726 4,271,800 20
09 Jul 2020 0 59 59 59 4 23,600 3
10 Jul 2020 0 62 57 57 793 4,531,800 10
16 Jul 2020 0 0 0 0 0 0 0
20 Jul 2020 0 63 56 63 1,113 6,523,100 29
22 Jul 2020 0 61 56 59 328 1,862,900 48
30 Jul 2020 0 59 57 58 230 1,329,500 18
05 Aug 2020 0 58 54 55 853 4,676,400 29
06 Aug 2020 0 57 54 54 792 4,281,500 24
10 Aug 2020 0 57 55 56 348 1,951,400 22
11 Aug 2020 0 57 55 55 100,409 562,250,900 20
13 Aug 2020 0 59 55 57 146 813,400 14
14 Aug 2020 0 57 55 55 42 234,400 9
25 Aug 2020 0 60 56 56 639 3,714,500 26
31 Aug 2020 0 58 55 58 227 1,251,100 18
01 Sep 2020 0 63 55 61 2,836 17,057,300 34
03 Sep 2020 0 61 58 61 1,163 6,981,000 15
07 Sep 2020 0 60 56 56 8,679 50,256,300 38
08 Sep 2020 0 59 53 54 9,686 52,060,200 45
09 Sep 2020 0 54 51 53 4,559 23,621,200 29
10 Sep 2020 0 54 52 54 195 1,015,400 9
18 Sep 2020 0 55 53 55 201 1,069,500 3
12 Oct 2020 0 55 53 54 3,261 17,445,600 28
13 Oct 2020 0 54 54 54 143 772,200 6
14 Oct 2020 0 56 54 56 2,049 11,349,700 21
20 Oct 2020 0 56 56 56 1 5,600 1
21 Oct 2020 0 57 54 56 1,837 10,341,300 25
22 Oct 2020 0 54 53 54 183 988,100 10
27 Oct 2020 0 57 55 55 453 2,491,900 12
06 Nov 2020 0 57 52 53 11,439 60,308,600 72
09 Nov 2020 0 55 54 55 1,838 10,095,200 19
11 Nov 2020 0 56 53 53 3,681 19,770,400 31
13 Nov 2020 0 54 52 54 3,106 16,271,400 24
17 Nov 2020 0 54 52 52 4,864 25,435,800 31
18 Nov 2020 0 54 51 52 5,300 27,534,700 24
19 Nov 2020 0 54 51 52 7,551 38,598,400 41
20 Nov 2020 0 53 52 53 2,021 10,517,900 16
24 Nov 2020 0 54 53 54 2,321 12,438,100 30
26 Nov 2020 0 55 53 54 1,534 8,238,400 32
27 Nov 2020 0 55 53 55 4,088 22,323,500 21
30 Nov 2020 0 55 53 53 2,049 11,038,600 25
02 Dec 2020 0 55 52 53 12,175 63,821,800 82
03 Dec 2020 0 54 53 54 804 4,305,000 20
04 Dec 2020 0 72 54 72 29,851 193,787,800 249
07 Dec 2020 0 97 82 97 39,241 369,882,400 230
08 Dec 2020 0 130 126 130 105,990 1,373,335,100 969
11 Dec 2020 0 132 121 121 6,635 81,035,300 94
14 Dec 2020 0 113 113 113 1,586 17,921,800 38
16 Dec 2020 0 99 99 99 5,671 56,142,900 78
17 Dec 2020 0 125 93 113 109,866 1,192,973,500 1,505
18 Dec 2020 0 118 106 106 24,915 270,265,900 312
21 Dec 2020 0 106 99 99 15,339 152,194,700 204
22 Dec 2020 0 99 93 93 12,960 120,751,300 173
23 Dec 2020 0 96 87 87 19,690 174,723,900 200
28 Dec 2020 0 87 81 81 9,492 77,103,900 173
29 Dec 2020 0 85 76 78 28,989 228,265,000 373
30 Dec 2020 0 80 73 74 9,822 73,513,800 157
04 Jan 2021 0 85 69 74 12,822 98,802,400 204
05 Jan 2021 0 85 72 75 49,888 392,706,100 461
06 Jan 2021 0 78 72 74 6,816 50,861,700 146
07 Jan 2021 0 84 73 83 86,787 701,717,000 499
08 Jan 2021 0 85 78 79 18,294 147,102,300 142
11 Jan 2021 0 94 75 90 39,719 339,055,000 301
12 Jan 2021 0 90 84 84 10,953 92,585,500 144
13 Jan 2021 0 89 80 83 41,737 350,081,100 263
14 Jan 2021 0 89 81 88 47,390 407,598,200 227
15 Jan 2021 0 88 83 84 2,055 17,648,100 38
18 Jan 2021 0 84 79 79 9,758 77,240,200 119
19 Jan 2021 0 79 74 74 7,539 55,846,200 86
20 Jan 2021 0 82 72 74 3,370 25,329,600 114
21 Jan 2021 0 78 74 77 1,908 14,599,000 59
25 Jan 2021 0 76 70 70 6,791 47,895,800 111
26 Jan 2021 0 72 66 67 3,319 22,800,800 108
29 Jan 2021 0 64 58 58 23,876 144,156,300 78
01 Feb 2021 0 61 54 58 10,195 58,602,400 49
02 Feb 2021 0 71 58 63 33,163 217,619,400 303
03 Feb 2021 0 69 62 66 19,969 130,370,700 130
04 Feb 2021 0 76 63 66 35,788 248,841,100 333
05 Feb 2021 0 72 64 69 5,053 34,418,600 158
08 Feb 2021 0 70 66 67 6,543 44,322,000 134
09 Feb 2021 0 87 63 69 58,805 462,756,800 1,130
10 Feb 2021 0 93 69 93 146,845 1,312,617,900 1,570
11 Feb 2021 0 124 95 98 232,247 2,594,519,900 3,773
15 Feb 2021 0 105 92 94 63,729 608,259,400 1,175
16 Feb 2021 0 96 88 88 23,870 212,004,500 440
17 Feb 2021 0 88 82 82 12,195 100,722,800 260
19 Feb 2021 0 102 72 84 240,085 2,176,776,500 2,875
22 Feb 2021 0 84 79 79 27,543 219,353,900 428
23 Feb 2021 0 88 75 81 27,856 230,865,400 514
24 Feb 2021 0 88 81 83 54,957 467,024,300 479
25 Feb 2021 0 87 80 82 53,853 446,435,400 315
26 Feb 2021 0 84 78 82 29,415 237,612,500 202
01 Mar 2021 0 84 80 81 17,306 141,566,500 145
02 Mar 2021 0 88 81 83 33,898 285,250,700 361
03 Mar 2021 0 87 80 86 27,444 232,129,000 241
04 Mar 2021 0 87 80 81 20,029 165,853,900 258
05 Mar 2021 0 82 78 78 7,593 60,245,800 138
08 Mar 2021 0 83 78 82 4,771 38,630,100 96
09 Mar 2021 0 83 80 82 2,074 16,870,700 62
10 Mar 2021 0 82 80 82 4,162 33,836,400 49
12 Mar 2021 0 81 79 80 3,777 30,120,100 45
15 Mar 2021 0 85 79 79 39,126 321,590,300 468
17 Mar 2021 0 82 79 80 2,306 18,355,800 117
18 Mar 2021 0 81 79 80 2,040 16,350,700 37
19 Mar 2021 0 80 78 78 608 4,824,800 33
22 Mar 2021 0 82 78 82 5,137 41,387,100 79
23 Mar 2021 0 82 79 80 3,040 24,363,400 58
25 Mar 2021 0 79 76 77 1,935 14,957,900 59
29 Mar 2021 0 80 77 79 1,888 14,627,900 34
30 Mar 2021 0 79 78 79 544 4,256,100 18
31 Mar 2021 0 79 77 78 661 5,122,700 29
01 Apr 2021 0 78 74 75 2,883 21,863,700 54
05 Apr 2021 0 81 75 76 1,370 10,584,300 59
06 Apr 2021 0 79 75 78 2,141 16,512,500 45
07 Apr 2021 0 79 76 77 1,109 8,565,900 38
08 Apr 2021 0 80 77 78 1,482 11,696,300 50
09 Apr 2021 0 78 75 78 1,183 9,096,300 49
14 Apr 2021 0 76 74 75 1,131 8,495,500 50
15 Apr 2021 0 77 74 75 2,568 19,448,500 36
16 Apr 2021 0 77 75 75 2,524 19,006,900 31
19 Apr 2021 0 76 74 76 1,028 7,637,100 32
20 Apr 2021 0 76 74 75 461 3,452,000 24
21 Apr 2021 0 76 75 76 83 629,400 17
23 Apr 2021 0 76 74 75 3,912 29,333,700 23
28 Apr 2021 0 75 73 74 188 1,391,200 7
29 Apr 2021 0 99 74 99 52,870 496,329,300 377
30 Apr 2021 0 133 93 99 577,777 7,163,625,600 6,707
03 May 2021 0 102 93 97 74,680 700,895,600 640
04 May 2021 0 128 100 101 406,642 4,701,724,700 5,643
05 May 2021 0 119 94 110 150,407 1,628,333,600 2,200
06 May 2021 0 140 104 111 682,252 8,630,289,800 6,583
07 May 2021 0 136 110 120 774,865 9,801,595,000 6,065
10 May 2021 0 122 112 115 105,730 1,221,487,900 1,348
11 May 2021 0 116 107 109 35,048 391,321,600 432

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 17 Jul 2020 21 Aug 2020 Active
Proxy Voting   - 04 Feb 2020 28 Feb 2020 Active
Proxy Voting   - 02 May 2019 27 May 2019 Active
Proxy Voting   - 09 Apr 2018 02 May 2018 Active
Proxy Voting   - 03 May 2017 26 May 2017 Active
Proxy Voting   - 14 Feb 2017 10 Mar 2017 Active
Proxy Voting   - 09 May 2016 01 Jun 2016 Active
Cash Dividend (1 ICON : .25 IDR) 15 Jun 2015 18 Jun 2015 10 Jul 2015 Cancelled
Proxy Voting   - 13 May 2015 08 Jun 2015 Active
Proxy Voting   - 31 Oct 2014 18 Nov 2014 Active
Proxy Voting   - 14 Apr 2014 30 Apr 2014 Active
Right Distribution (2 ICON : 1 ICON-R ) 18 Dec 2013 23 Dec 2013 24 Dec 2013 Active
Proxy Voting   - 25 Oct 2013 18 Nov 2013 Active
Proxy Voting   - 06 May 2013 22 May 2013 Active
Proxy Voting   - 04 Jun 2012 20 Jun 2012 Active
Proxy Voting   - 13 Jun 2011 28 Jun 2011 Active
Proxy Voting   - 19 May 2011 06 Jun 2011 Active
Proxy Voting   - 23 Dec 2010 21 Jan 2011 Active
Proxy Voting   - 24 May 2010 08 Jun 2010 Active
Proxy Voting   - 04 Jan 2010 19 Jan 2010 Cancelled
Proxy Voting   - 27 Apr 2009 12 May 2009 Active
Mandatory Conversion (1 ICON : 2 ICON ) - 12 Dec 2008 15 Dec 2008 Active
Proxy Voting   - 28 Apr 2008 14 May 2008 Active
Proxy Voting   - 04 Jun 2007 20 Jun 2007 Active
Proxy Voting   - 12 Jun 2006 28 Jun 2006 Active