What is the all time high of ICON?

PT Island Concepts Indonesia Tbk (ICON) closed at its highest ever adjusted price, IDR 729.56, on Mar 26, 2007. Its lowest close was IDR 16.00 on Jun 21, 2024.

How much has ICON returned over the last 10 years?

-76.3% in price terms from the close ten years before Nov 13, 2026, which is -13.4% a year compounded. Over one year the return is +58.3%; over five years -26.9%.

What was the worst drawdown in ICON history?

-97.8% from the May 29, 2009 peak to the Jun 21, 2024 trough on adjusted closes; the previous peak has not been regained as of the last stored session.

How far back does ICON historical data go?

The daily series starts on Mar 26, 2007 and runs to Nov 13, 2026: 4,816 trading sessions across 19.6 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are ICON historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get ICON historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Mar 26, 2007 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for ICON?

Among complete calendar years, 2025 was the best at +92.5% and 2017 the worst at -72.2%, measured close to close.

IDX · ICON · stock

PT Island Concepts Indonesia Tbk (ICON) stock price history

Every IDX trading session of PT Island Concepts Indonesia Tbk from Mar 26, 2007 to Nov 13, 2026: 4,816 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get ICON data, free key Year by year table

ICON adjusted close, 2007 to 2026

ICONPT Island Concepts Indonesia Tbk

IDR 76.00+58.3% over one year

IDR 729.56
All time high, 2007: IDR 190.00
52 week high, IDR 45.00 low: 4,816
Daily sessions since 2007

Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.

ICON key facts

PT Island Concepts Indonesia Tbk (ICON) closed at IDR 76.00 on Nov 13, 2026 on IDX.
ICON's all time high close is IDR 729.56, set on Mar 26, 2007; its all time low close is IDR 16.00 on Jun 21, 2024.
ICON's 52 week range is IDR 45.00 to IDR 190.00.
ICON returned +58.3% over the year to Nov 13, 2026 and -26.9% over five years.
Over ten years ICON returned -76%, -13.4% a year compounded.
ICON's deepest drawdown was -97.8% from May 29, 2009 to Jun 21, 2024.
DataCedar holds 4,816 daily sessions of ICON history from Mar 26, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

ICON price chart, 2007 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

ICON returns

Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.

Period	Return
1 month	-31.5%
3 months	-43.7%
6 months	-49.7%
Year to date	-1.3%
1 year	+58.3%
3 years	+52.0%
5 years	-26.9%
10 years	-76.3%
Since Mar 26, 2007	-89.6%
Compound annual growth, 19.6 years	-10.9%

ICON records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: IDR 729.56 on Mar 26, 2007
All time low close: IDR 16.00 on Jun 21, 2024
52 week high: IDR 190.00 on Sep 17, 2026
52 week low: IDR 45.00 on Nov 17, 2025
Deepest drawdown: -97.8% from May 29, 2009 to Jun 21, 2024, not yet recovered
Best single session: +34.8% on Feb 10, 2021
Worst single session: -45.8% on Jun 1, 2009
Volatility, 1 year annualised: 99.5%
Sessions closing higher, 1 year: 42%
Best calendar year: 2025, +93%
Worst calendar year: 2017, -72%

ICON price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Mar 26, 2007; 2026 runs to Nov 13, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 75.00	IDR 190.00	IDR 63.00	IDR 76.00	-1.3%	7.8B	208
2025	IDR 40.00	IDR 89.00	IDR 29.00	IDR 77.00	+92.5%	124.7M	236
2024	IDR 50.00	IDR 53.00	IDR 16.00	IDR 40.00	-20.0%	27.1M	237
2023	IDR 60.00	IDR 85.00	IDR 50.00	IDR 50.00	-16.7%	728.5M	239
2022	IDR 102.00	IDR 108.00	IDR 60.00	IDR 60.00	-41.2%	1.7B	246
2021	IDR 74.00	IDR 163.00	IDR 54.00	IDR 102.00	+37.8%	3.1B	247
2020	IDR 70.00	IDR 132.00	IDR 51.00	IDR 74.00	+8.8%	130.3M	242
2019	IDR 98.00	IDR 132.00	IDR 54.00	IDR 68.00	-30.6%	75.5M	257
2018	IDR 139.00	IDR 139.00	IDR 65.00	IDR 98.00	-29.5%	139.4M	261
2017	IDR 500.00	IDR 600.00	IDR 90.00	IDR 139.00	-72.2%	305.2M	254
2016	IDR 605.00	IDR 605.00	IDR 137.00	IDR 500.00	-17.4%	23.7M	246
2015	IDR 447.77	IDR 605.00	IDR 439.78	IDR 605.00	+35.1%	363.6K	245
2014	IDR 364.81	IDR 499.74	IDR 249.87	IDR 447.77	+24.4%	153.3M	244
2013	IDR 351.59	IDR 492.23	IDR 174.04	IDR 359.82	+2.3%	141.9M	244
2012	IDR 417.52	IDR 659.24	IDR 312.04	IDR 351.59	-11.1%	2M	246
2011	IDR 413.12	IDR 571.34	IDR 360.38	IDR 395.54	-4.3%	1.7M	247
2010	IDR 413.12	IDR 413.12	IDR 413.12	IDR 413.12	0.0%	682.1K	245
2009	IDR 729.56	IDR 729.56	IDR 386.75	IDR 413.12	-43.4%	3.1M	244
2008	IDR 729.56	IDR 729.56	IDR 729.56	IDR 729.56	0.0%	0	239
2007	IDR 764.72	IDR 764.72	IDR 729.56	IDR 729.56	n/a	14.2K	189

ICON monthly closes, last 12 months

Month	Month end close	Change
November 2026	IDR 76.00	-5.0%
October 2026	IDR 80.00	-38.0%
September 2026	IDR 129.00	-4.4%
August 2026	IDR 135.00	+26.2%
July 2026	IDR 107.00	-0.9%
June 2026	IDR 108.00	+3.8%
May 2026	IDR 104.00	-26.2%
April 2026	IDR 141.00	+30.6%
March 2026	IDR 108.00	-16.9%
February 2026	IDR 130.00	+56.6%
January 2026	IDR 83.00	+7.8%
December 2025	IDR 77.00	+2.7%

About the ICON data

Daily bars. 4,816 sessions from Mar 26, 2007 to Nov 13, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 13, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 26, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/idx%3AICON/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

HYGN PT Ecocare Indo Pasifik Tbk
IATA PT MNC Energy Investments Tbk
IBOS PT Indo Boga Sukses Tbk
ICBP PT Indofood CBP Sukses Makmur Tbk
IDEA PT Idea Indonesia Akademi Tbk
IDPR PT Indonesia Pondasi Raya Tbk
IFII PT Indonesia Fibreboard Industry Tbk
IFSH PT Ifishdeco Tbk

Browse IDX

Historical data guides

Common questions

ICON share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market