Inocycle Technology Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 91.000 | 103.00 | 91.000 | 93.000 | 93.000 | 909,900 |
| 2024-08-06 | 81.000 | 94.000 | 81.000 | 93.000 | 93.000 | 236,500 |
| 2024-08-05 | 96.000 | 96.000 | 87.000 | 89.000 | 89.000 | 294,500 |
| 2024-08-02 | 89.000 | 97.000 | 89.000 | 95.000 | 95.000 | 60,000 |
| 2024-08-01 | 85.000 | 98.000 | 85.000 | 97.000 | 97.000 | 169,300 |
| 2024-07-31 | 88.000 | 97.000 | 88.000 | 92.000 | 92.000 | 271,900 |
| 2024-07-30 | 91.000 | 96.000 | 89.000 | 96.000 | 96.000 | 275,000 |
| 2024-07-29 | 93.000 | 94.000 | 91.000 | 93.000 | 93.000 | 187,900 |
| 2024-07-26 | 86.000 | 96.000 | 86.000 | 94.000 | 94.000 | 203,100 |
| 2024-07-25 | 86.000 | 100.00 | 86.000 | 94.000 | 94.000 | 196,100 |
| 2024-07-24 | 90.000 | 98.000 | 90.000 | 94.000 | 94.000 | 64,800 |
| 2024-07-23 | 90.000 | 97.000 | 90.000 | 97.000 | 97.000 | 155,200 |
| 2024-07-22 | 90.000 | 98.000 | 87.000 | 96.000 | 96.000 | 194,400 |
| 2024-07-19 | 105.00 | 108.00 | 95.000 | 97.000 | 97.000 | 1,986,200 |
| 2024-07-18 | 99.000 | 99.000 | 95.000 | 97.000 | 97.000 | 150,000 |
| 2024-07-17 | 90.000 | 97.000 | 90.000 | 96.000 | 96.000 | 122,800 |
| 2024-07-16 | 88.000 | 99.000 | 88.000 | 96.000 | 96.000 | 263,300 |
| 2024-07-15 | 87.000 | 99.000 | 87.000 | 96.000 | 96.000 | 388,000 |
| 2024-07-12 | 105.00 | 113.00 | 95.000 | 95.000 | 95.000 | 3,942,000 |
| 2024-07-11 | 92.000 | 100.00 | 92.000 | 99.000 | 99.000 | 352,400 |
| 2024-07-10 | 91.000 | 100.00 | 91.000 | 99.000 | 99.000 | 825,400 |
| 2024-07-09 | 107.00 | 107.00 | 97.000 | 99.000 | 99.000 | 478,500 |
| 2024-07-08 | 97.000 | 101.00 | 95.000 | 99.000 | 99.000 | 561,200 |
| 2024-07-05 | 103.00 | 103.00 | 95.000 | 98.000 | 98.000 | 1,495,400 |
| 2024-07-04 | 90.000 | 102.00 | 90.000 | 101.00 | 101.00 | 1,293,300 |
| 2024-07-03 | 90.000 | 101.00 | 90.000 | 99.000 | 99.000 | 1,640,000 |
| 2024-07-02 | 98.000 | 116.00 | 88.000 | 100.00 | 100.00 | 16,479,700 |
| 2024-07-01 | 90.000 | 101.00 | 88.000 | 96.000 | 96.000 | 5,803,800 |
| 2024-06-28 | 85.000 | 111.00 | 85.000 | 99.000 | 99.000 | 29,574,500 |
| 2024-06-27 | 100.00 | 104.00 | 80.000 | 83.000 | 83.000 | 8,351,400 |
| 2024-06-26 | 70.000 | 94.000 | 70.000 | 94.000 | 94.000 | 9,665,900 |
| 2024-06-25 | 66.000 | 73.000 | 62.000 | 70.000 | 70.000 | 1,314,200 |
| 2024-06-24 | 62.000 | 68.000 | 61.000 | 63.000 | 63.000 | 428,300 |
| 2024-06-21 | 58.000 | 62.000 | 55.000 | 62.000 | 62.000 | 215,900 |
| 2024-06-20 | 55.000 | 61.000 | 53.000 | 58.000 | 58.000 | 897,600 |
| 2024-06-19 | 53.000 | 56.000 | 52.000 | 53.000 | 53.000 | 1,801,400 |
| 2024-06-14 | 70.000 | 70.000 | 50.000 | 52.000 | 52.000 | 14,361,300 |
| 2024-06-13 | 76.000 | 79.000 | 59.000 | 68.000 | 68.000 | 1,355,400 |
| 2024-06-12 | 79.000 | 80.000 | 75.000 | 78.000 | 78.000 | 119,900 |
| 2024-06-11 | 78.000 | 80.000 | 78.000 | 79.000 | 79.000 | 90,200 |
| 2024-06-10 | 78.000 | 80.000 | 77.000 | 79.000 | 79.000 | 63,100 |
| 2024-06-07 | 79.000 | 81.000 | 77.000 | 80.000 | 80.000 | 274,300 |
| 2024-06-06 | 81.000 | 85.000 | 79.000 | 80.000 | 80.000 | 483,900 |
| 2024-06-05 | 80.000 | 85.000 | 80.000 | 81.000 | 81.000 | 198,600 |
| 2024-06-04 | 90.000 | 92.000 | 76.000 | 80.000 | 80.000 | 1,597,000 |
| 2024-06-03 | 90.000 | 90.000 | 86.000 | 89.000 | 89.000 | 98,900 |
| 2024-05-31 | 92.000 | 94.000 | 86.000 | 91.000 | 91.000 | 632,700 |
| 2024-05-30 | 92.000 | 93.000 | 89.000 | 92.000 | 92.000 | 796,700 |
| 2024-05-29 | 85.000 | 94.000 | 82.000 | 93.000 | 93.000 | 582,000 |
| 2024-05-28 | 83.000 | 89.000 | 74.000 | 85.000 | 85.000 | 360,200 |
| 2024-05-27 | 84.000 | 92.000 | 82.000 | 83.000 | 83.000 | 433,300 |
| 2024-05-22 | 87.000 | 101.00 | 79.000 | 84.000 | 84.000 | 4,445,900 |
| 2024-05-21 | 107.00 | 108.00 | 75.000 | 78.000 | 78.000 | 3,662,000 |
| 2024-05-20 | 111.00 | 111.00 | 105.00 | 108.00 | 108.00 | 42,400 |
| 2024-05-17 | 109.00 | 109.00 | 106.00 | 107.00 | 107.00 | 93,100 |
| 2024-05-16 | 110.00 | 110.00 | 106.00 | 110.00 | 110.00 | 14,000 |
| 2024-05-15 | 110.00 | 112.00 | 105.00 | 108.00 | 108.00 | 117,800 |
| 2024-05-14 | 108.00 | 115.00 | 106.00 | 111.00 | 111.00 | 53,700 |
| 2024-05-13 | 109.00 | 110.00 | 104.00 | 105.00 | 105.00 | 150,800 |
| 2024-05-08 | 117.00 | 117.00 | 107.00 | 108.00 | 108.00 | 65,500 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-07-28 | 3.0000 IDR |
| 2020-09-01 | 7.5000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.