Inocycle Technology Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 117.00 | 117.00 | 107.00 | 108.00 | 108.00 | 65,500 |
| 2024-05-07 | 107.00 | 122.00 | 107.00 | 117.00 | 117.00 | 283,400 |
| 2024-05-06 | 108.00 | 110.00 | 100.00 | 107.00 | 107.00 | 547,400 |
| 2024-05-03 | 107.00 | 110.00 | 107.00 | 108.00 | 108.00 | 21,200 |
| 2024-05-02 | 107.00 | 108.00 | 104.00 | 108.00 | 108.00 | 133,500 |
| 2024-04-30 | 108.00 | 109.00 | 105.00 | 108.00 | 108.00 | 184,300 |
| 2024-04-29 | 106.00 | 109.00 | 106.00 | 108.00 | 108.00 | 254,100 |
| 2024-04-26 | 104.00 | 112.00 | 104.00 | 105.00 | 105.00 | 321,000 |
| 2024-04-25 | 110.00 | 110.00 | 102.00 | 105.00 | 105.00 | 480,100 |
| 2024-04-24 | 117.00 | 117.00 | 105.00 | 111.00 | 111.00 | 307,500 |
| 2024-04-23 | 115.00 | 134.00 | 105.00 | 113.00 | 113.00 | 1,021,100 |
| 2024-04-22 | 120.00 | 120.00 | 102.00 | 103.00 | 103.00 | 366,100 |
| 2024-04-19 | 132.00 | 132.00 | 109.00 | 120.00 | 120.00 | 535,600 |
| 2024-04-18 | 137.00 | 137.00 | 130.00 | 133.00 | 133.00 | 16,300 |
| 2024-04-17 | 138.00 | 138.00 | 130.00 | 132.00 | 132.00 | 105,800 |
| 2024-04-16 | 128.00 | 138.00 | 122.00 | 138.00 | 138.00 | 336,900 |
| 2024-04-05 | 130.00 | 130.00 | 128.00 | 128.00 | 128.00 | 227,700 |
| 2024-04-04 | 136.00 | 136.00 | 130.00 | 130.00 | 130.00 | 139,200 |
| 2024-04-03 | 135.00 | 137.00 | 130.00 | 137.00 | 137.00 | 59,600 |
| 2024-04-02 | 135.00 | 135.00 | 133.00 | 135.00 | 135.00 | 19,100 |
| 2024-04-01 | 132.00 | 135.00 | 130.00 | 135.00 | 135.00 | 123,600 |
| 2024-03-28 | 134.00 | 137.00 | 131.00 | 132.00 | 132.00 | 39,900 |
| 2024-03-27 | 136.00 | 137.00 | 131.00 | 137.00 | 137.00 | 145,300 |
| 2024-03-26 | 137.00 | 137.00 | 132.00 | 137.00 | 137.00 | 288,000 |
| 2024-03-25 | 138.00 | 138.00 | 135.00 | 137.00 | 137.00 | 8,600 |
| 2024-03-22 | 140.00 | 140.00 | 131.00 | 138.00 | 138.00 | 28,800 |
| 2024-03-21 | 130.00 | 132.00 | 130.00 | 132.00 | 132.00 | 268,900 |
| 2024-03-20 | 131.00 | 145.00 | 130.00 | 131.00 | 131.00 | 314,900 |
| 2024-03-19 | 135.00 | 135.00 | 131.00 | 131.00 | 131.00 | 74,200 |
| 2024-03-18 | 133.00 | 135.00 | 131.00 | 135.00 | 135.00 | 82,000 |
| 2024-03-15 | 137.00 | 137.00 | 132.00 | 137.00 | 137.00 | 15,600 |
| 2024-03-14 | 140.00 | 141.00 | 131.00 | 138.00 | 138.00 | 53,800 |
| 2024-03-13 | 141.00 | 141.00 | 130.00 | 140.00 | 140.00 | 20,700 |
| 2024-03-08 | 148.00 | 148.00 | 131.00 | 131.00 | 131.00 | 204,700 |
| 2024-03-07 | 142.00 | 149.00 | 142.00 | 148.00 | 148.00 | 86,700 |
| 2024-03-06 | 138.00 | 142.00 | 138.00 | 140.00 | 140.00 | 113,300 |
| 2024-03-05 | 137.00 | 140.00 | 121.00 | 139.00 | 139.00 | 105,200 |
| 2024-03-04 | 138.00 | 142.00 | 134.00 | 137.00 | 137.00 | 320,100 |
| 2024-03-01 | 144.00 | 144.00 | 137.00 | 144.00 | 144.00 | 6,000 |
| 2024-02-29 | 143.00 | 144.00 | 132.00 | 144.00 | 144.00 | 29,700 |
| 2024-02-28 | 142.00 | 146.00 | 139.00 | 145.00 | 145.00 | 144,200 |
| 2024-02-27 | 143.00 | 145.00 | 140.00 | 143.00 | 143.00 | 368,400 |
| 2024-02-26 | 144.00 | 147.00 | 142.00 | 145.00 | 145.00 | 226,300 |
| 2024-02-23 | 138.00 | 144.00 | 129.00 | 144.00 | 144.00 | 225,000 |
| 2024-02-22 | 137.00 | 145.00 | 133.00 | 143.00 | 143.00 | 95,700 |
| 2024-02-21 | 128.00 | 135.00 | 125.00 | 135.00 | 135.00 | 79,200 |
| 2024-02-20 | 129.00 | 129.00 | 128.00 | 129.00 | 129.00 | 3,000 |
| 2024-02-19 | 126.00 | 128.00 | 125.00 | 128.00 | 128.00 | 44,500 |
| 2024-02-16 | 128.00 | 129.00 | 120.00 | 126.00 | 126.00 | 127,800 |
| 2024-02-15 | 129.00 | 130.00 | 122.00 | 128.00 | 128.00 | 30,100 |
| 2024-02-13 | 128.00 | 128.00 | 121.00 | 128.00 | 128.00 | 109,000 |
| 2024-02-12 | 130.00 | 130.00 | 124.00 | 129.00 | 129.00 | 39,100 |
| 2024-02-07 | 130.00 | 130.00 | 127.00 | 130.00 | 130.00 | 10,400 |
| 2024-02-06 | 125.00 | 131.00 | 121.00 | 131.00 | 131.00 | 135,200 |
| 2024-02-05 | 128.00 | 128.00 | 120.00 | 125.00 | 125.00 | 255,500 |
| 2024-02-02 | 122.00 | 132.00 | 122.00 | 122.00 | 122.00 | 72,200 |
| 2024-02-01 | 126.00 | 126.00 | 118.00 | 123.00 | 123.00 | 1,057,700 |
| 2024-01-31 | 131.00 | 134.00 | 126.00 | 128.00 | 128.00 | 366,900 |
| 2024-01-30 | 140.00 | 140.00 | 130.00 | 131.00 | 131.00 | 978,100 |
| 2024-01-29 | 135.00 | 141.00 | 135.00 | 141.00 | 141.00 | 2,700 |
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.