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 25 Jan 2022
75.38% Scripless = 821,463,658.000
Local Percentage
69.27%
Foreign Percentage
6.11%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
17 May 2021 0 111 103 106 40,839 436,961,600 403
18 May 2021 0 116 99 101 138,540 1,505,070,600 1,441
19 May 2021 0 104 99 100 18,736 187,952,200 194
20 May 2021 0 104 96 99 19,293 191,487,000 297
21 May 2021 0 124 95 102 433,154 4,925,240,700 3,866
24 May 2021 0 105 99 101 31,955 324,894,600 509
25 May 2021 0 115 102 103 88,646 949,029,400 1,218
27 May 2021 0 106 100 104 20,485 208,694,700 349
28 May 2021 0 106 100 101 14,231 144,522,400 246
31 May 2021 0 106 100 102 22,281 229,842,400 340
02 Jun 2021 0 106 101 102 10,528 107,602,400 159
03 Jun 2021 0 103 100 102 26,778 271,325,400 314
04 Jun 2021 0 112 100 107 150,913 1,627,774,600 1,695
07 Jun 2021 0 114 102 102 26,747 281,162,500 577
08 Jun 2021 0 105 100 102 19,304 197,867,600 321
09 Jun 2021 0 104 97 99 18,654 186,860,600 301
10 Jun 2021 0 110 97 105 106,618 1,125,314,700 1,085
11 Jun 2021 0 108 103 105 19,635 204,705,900 236
14 Jun 2021 0 105 101 104 11,517 117,564,700 194
15 Jun 2021 0 123 104 117 543,849 6,279,572,200 5,422
16 Jun 2021 0 120 109 109 128,656 1,448,556,000 1,675
17 Jun 2021 0 109 102 103 47,580 498,663,900 800
18 Jun 2021 0 106 97 100 29,483 297,912,900 557
21 Jun 2021 0 104 95 97 17,436 172,450,200 357
22 Jun 2021 0 102 97 99 20,118 201,273,700 325
23 Jun 2021 0 114 99 99 146,904 1,561,898,000 1,408
24 Jun 2021 0 109 99 104 69,960 730,950,700 998
25 Jun 2021 0 107 99 99 37,369 377,522,400 450
28 Jun 2021 0 103 98 99 19,800 196,586,500 301
29 Jun 2021 0 101 98 98 10,555 104,549,700 216
30 Jun 2021 0 99 96 96 15,570 150,876,200 232
01 Jul 2021 0 102 95 97 11,297 110,942,900 253
02 Jul 2021 0 100 95 95 11,168 107,636,600 167
05 Jul 2021 0 98 94 95 6,322 60,068,000 108
06 Jul 2021 0 98 92 93 19,393 181,704,800 276
07 Jul 2021 0 96 92 94 7,844 73,533,000 159
08 Jul 2021 0 97 92 94 10,189 96,030,900 186
09 Jul 2021 0 104 93 93 85,156 833,728,100 898
12 Jul 2021 0 97 92 93 11,847 110,881,100 197
14 Jul 2021 0 99 92 95 38,747 370,558,800 566
15 Jul 2021 0 96 93 94 8,825 83,201,000 147
16 Jul 2021 0 96 92 93 7,264 67,704,900 149
19 Jul 2021 0 95 91 92 11,054 102,079,700 132
21 Jul 2021 0 93 89 90 15,241 137,347,000 221
22 Jul 2021 0 104 90 95 44,325 418,970,900 603
23 Jul 2021 0 95 92 92 5,816 53,806,300 115
26 Jul 2021 0 94 91 92 3,643 33,557,200 74
27 Jul 2021 0 93 91 92 8,058 73,658,400 97
28 Jul 2021 0 93 91 92 7,316 66,677,300 109
29 Jul 2021 0 96 92 94 40,944 387,015,700 602
30 Jul 2021 0 97 92 94 43,925 415,133,100 279
02 Aug 2021 0 96 92 94 16,672 156,703,700 133
03 Aug 2021 0 95 92 93 16,890 157,962,100 120
04 Aug 2021 0 96 92 94 66,547 630,310,900 2,794
05 Aug 2021 0 97 94 96 28,620 273,299,600 302
06 Aug 2021 0 98 92 93 15,039 142,286,800 237
10 Aug 2021 0 91 88 89 4,294 38,233,900 110
12 Aug 2021 0 90 83 85 13,214 111,534,700 229
13 Aug 2021 0 90 81 88 27,952 238,224,800 408
16 Aug 2021 0 118 88 109 964,936 10,420,267,000 11,276
18 Aug 2021 0 114 102 102 34,139 363,828,800 408
19 Aug 2021 0 96 95 95 11,732 111,489,400 135
20 Aug 2021 0 104 89 91 290,007 2,786,907,400 3,138
23 Aug 2021 0 96 87 91 76,969 706,187,300 902
24 Aug 2021 0 101 90 92 227,544 2,191,844,200 2,613
25 Aug 2021 0 97 92 92 43,520 407,693,000 966
26 Aug 2021 0 96 91 93 52,570 487,499,100 292
27 Aug 2021 0 104 91 93 231,979 2,294,426,600 2,748
30 Aug 2021 0 106 93 97 325,069 3,232,968,500 3,403
31 Aug 2021 0 99 94 96 50,252 482,000,100 645
01 Sep 2021 0 111 90 99 513,734 5,330,618,400 5,467
02 Sep 2021 0 130 98 126 1,160,185 13,952,871,200 10,060
03 Sep 2021 0 163 118 122 1,795,963 26,180,351,700 19,181
06 Sep 2021 0 159 114 114 1,664,765 22,758,367,600 17,476
07 Sep 2021 0 126 107 111 1,244,715 14,726,611,500 10,410
08 Sep 2021 0 117 108 109 189,391 2,112,438,400 2,202
09 Sep 2021 0 117 103 108 335,464 3,730,080,200 3,384
10 Sep 2021 0 117 107 115 416,580 4,728,241,300 5,518
13 Sep 2021 0 120 110 112 511,588 5,927,874,200 4,415
14 Sep 2021 0 117 111 112 197,876 2,243,492,900 2,066
15 Sep 2021 0 114 110 111 109,305 1,216,705,400 1,263
16 Sep 2021 0 112 108 109 88,802 970,535,100 1,068
17 Sep 2021 0 115 107 111 395,059 4,431,935,700 3,010
20 Sep 2021 0 112 107 108 72,376 790,447,500 1,146
21 Sep 2021 0 109 105 107 49,880 532,613,600 655
22 Sep 2021 0 124 106 112 1,658,488 19,444,695,700 10,487
23 Sep 2021 0 127 108 112 1,452,409 17,145,228,000 8,889
24 Sep 2021 0 121 111 114 472,616 5,460,096,800 4,529
27 Sep 2021 0 116 110 111 87,958 987,659,500 1,093
28 Sep 2021 0 112 104 104 133,112 1,427,218,300 1,282
29 Sep 2021 0 117 97 105 1,015,782 11,086,289,000 9,434
30 Sep 2021 0 108 101 103 149,475 1,556,988,800 1,783
01 Oct 2021 0 105 99 99 75,921 768,043,800 852
04 Oct 2021 0 106 99 102 68,951 707,725,900 848
05 Oct 2021 0 103 99 100 37,943 381,050,400 378
06 Oct 2021 0 102 99 101 40,044 402,336,900 425
07 Oct 2021 0 102 99 100 24,677 246,809,800 419
08 Oct 2021 0 109 98 103 497,472 5,234,404,200 3,768
11 Oct 2021 0 103 99 100 65,584 659,679,900 945
12 Oct 2021 0 102 98 101 35,744 356,378,900 574
13 Oct 2021 0 101 96 96 27,908 274,121,600 603
14 Oct 2021 0 98 95 97 27,428 265,571,200 319
15 Oct 2021 0 97 94 97 18,901 181,404,600 262
18 Oct 2021 0 98 94 95 32,096 304,300,800 378
19 Oct 2021 0 101 94 97 53,752 526,564,400 767
21 Oct 2021 0 105 97 99 138,283 1,398,011,200 1,427
22 Oct 2021 0 103 98 99 54,122 539,153,000 486
25 Oct 2021 0 101 97 97 27,439 270,235,900 308
26 Oct 2021 0 100 96 97 27,253 267,896,700 299
27 Oct 2021 0 100 97 100 23,515 233,045,500 345
28 Oct 2021 0 108 100 103 248,087 2,577,584,200 2,116
29 Oct 2021 0 104 100 102 30,820 312,163,400 376
01 Nov 2021 0 106 100 102 87,892 908,606,300 949
02 Nov 2021 0 104 100 102 34,477 352,778,100 439
03 Nov 2021 0 112 101 108 575,964 6,233,470,800 5,550
04 Nov 2021 0 111 106 107 86,795 937,655,900 726
05 Nov 2021 0 110 104 107 63,075 668,370,700 683
08 Nov 2021 0 108 106 107 35,184 375,102,200 297
09 Nov 2021 0 112 106 108 145,204 1,579,992,900 966
10 Nov 2021 0 109 106 106 33,631 361,615,500 292
11 Nov 2021 0 108 103 103 45,242 476,112,300 280
12 Nov 2021 0 107 101 104 109,884 1,151,773,500 617
15 Nov 2021 0 107 101 101 54,972 569,439,100 461
16 Nov 2021 0 106 99 100 142,973 1,462,291,100 975
17 Nov 2021 0 103 99 102 22,252 224,498,100 369
18 Nov 2021 0 103 100 101 18,890 190,401,200 242
19 Nov 2021 0 106 100 102 96,196 990,294,800 771
22 Nov 2021 0 108 101 104 119,812 1,249,753,100 819
23 Nov 2021 0 108 103 104 79,083 830,409,500 471
24 Nov 2021 0 114 104 110 624,439 6,805,375,200 4,803
25 Nov 2021 0 113 107 108 185,271 2,038,844,400 1,760
26 Nov 2021 0 118 102 102 356,802 3,950,201,200 2,961
29 Nov 2021 0 103 95 100 163,071 1,614,694,000 1,084
30 Nov 2021 0 103 95 95 107,163 1,070,294,900 582
01 Dec 2021 0 101 95 97 76,042 748,952,700 590
02 Dec 2021 0 103 94 100 134,328 1,327,194,500 767
03 Dec 2021 0 102 98 98 70,161 699,514,900 266
06 Dec 2021 0 112 98 100 630,700 6,678,584,700 8,415
07 Dec 2021 0 102 98 99 121,941 1,222,403,400 703
08 Dec 2021 0 101 98 99 43,796 434,566,800 351
09 Dec 2021 0 101 97 97 26,150 257,713,600 246
10 Dec 2021 0 103 97 100 82,322 826,448,400 719
13 Dec 2021 0 103 98 100 56,231 564,331,500 468
14 Dec 2021 0 102 99 99 38,892 388,606,200 346
15 Dec 2021 0 111 100 111 570,226 6,055,720,800 16,588
16 Dec 2021 0 115 104 104 389,198 4,276,438,400 5,245
17 Dec 2021 0 110 100 103 112,843 1,160,263,000 1,061
20 Dec 2021 0 110 101 105 230,962 2,451,533,600 2,581
21 Dec 2021 0 106 103 104 64,262 671,041,300 549
22 Dec 2021 0 108 104 105 46,091 486,248,600 518
23 Dec 2021 0 107 103 105 29,421 308,525,000 350
24 Dec 2021 0 106 103 104 18,293 190,628,800 240
27 Dec 2021 0 109 103 104 57,931 613,031,800 705
28 Dec 2021 0 107 102 103 30,979 322,915,800 377
29 Dec 2021 0 106 101 103 21,101 217,352,200 314
30 Dec 2021 0 104 101 102 31,309 320,355,300 294
03 Jan 2022 0 105 102 104 31,062 321,687,500 366
04 Jan 2022 0 105 102 103 26,277 269,495,300 283
05 Jan 2022 0 108 101 102 82,810 861,933,900 2,566
06 Jan 2022 0 107 100 103 161,233 1,659,019,000 1,458
07 Jan 2022 0 104 100 100 49,314 497,184,900 502
10 Jan 2022 0 105 98 102 93,933 956,740,200 951
11 Jan 2022 0 104 96 96 108,291 1,080,979,700 1,111
12 Jan 2022 0 99 93 96 72,948 693,936,000 656
13 Jan 2022 0 98 94 95 38,565 369,452,200 409
14 Jan 2022 0 101 93 96 191,260 1,862,906,800 2,557
17 Jan 2022 0 100 94 96 114,537 1,114,717,400 1,400
18 Jan 2022 0 99 95 96 66,399 641,521,800 1,066
19 Jan 2022 0 97 93 95 31,694 301,441,300 331
20 Jan 2022 0 98 93 95 98,789 942,753,900 1,935
21 Jan 2022 0 108 94 99 826,033 8,414,558,700 11,473
24 Jan 2022 0 100 95 96 99,664 968,591,800 1,461
25 Jan 2022 0 100 95 95 83,675 815,383,500 1,266

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 23 Jul 2021 16 Aug 2021 Active
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