Inocycle Technology Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 137.00 | 141.00 | 136.00 | 141.00 | 141.00 | 26,800 |
| 2024-01-25 | 137.00 | 142.00 | 137.00 | 138.00 | 138.00 | 15,000 |
| 2024-01-24 | 142.00 | 146.00 | 135.00 | 138.00 | 138.00 | 72,100 |
| 2024-01-23 | 138.00 | 140.00 | 137.00 | 140.00 | 140.00 | 34,900 |
| 2024-01-22 | 138.00 | 139.00 | 136.00 | 139.00 | 139.00 | 42,800 |
| 2024-01-19 | 139.00 | 140.00 | 139.00 | 139.00 | 139.00 | 57,000 |
| 2024-01-18 | 143.00 | 148.00 | 137.00 | 140.00 | 140.00 | 83,200 |
| 2024-01-17 | 136.00 | 146.00 | 136.00 | 140.00 | 140.00 | 105,400 |
| 2024-01-16 | 137.00 | 140.00 | 136.00 | 140.00 | 140.00 | 57,800 |
| 2024-01-15 | 146.00 | 146.00 | 134.00 | 136.00 | 136.00 | 444,100 |
| 2024-01-12 | 142.00 | 155.00 | 140.00 | 146.00 | 146.00 | 24,100 |
| 2024-01-11 | 141.00 | 145.00 | 137.00 | 143.00 | 143.00 | 178,300 |
| 2024-01-10 | 145.00 | 146.00 | 140.00 | 143.00 | 143.00 | 68,500 |
| 2024-01-09 | 149.00 | 149.00 | 136.00 | 146.00 | 146.00 | 640,200 |
| 2024-01-08 | 150.00 | 155.00 | 149.00 | 149.00 | 149.00 | 261,600 |
| 2024-01-05 | 150.00 | 154.00 | 149.00 | 149.00 | 149.00 | 90,300 |
| 2024-01-04 | 155.00 | 158.00 | 150.00 | 150.00 | 150.00 | 228,900 |
| 2024-01-03 | 155.00 | 155.00 | 150.00 | 155.00 | 155.00 | 273,700 |
| 2024-01-02 | 153.00 | 157.00 | 150.00 | 155.00 | 155.00 | 302,600 |
| 2023-12-29 | 158.00 | 158.00 | 153.00 | 154.00 | 154.00 | 219,600 |
| 2023-12-28 | 165.00 | 165.00 | 153.00 | 160.00 | 160.00 | 388,600 |
| 2023-12-27 | 178.00 | 178.00 | 159.00 | 165.00 | 165.00 | 1,913,800 |
| 2023-12-22 | 177.00 | 178.00 | 170.00 | 178.00 | 178.00 | 447,000 |
| 2023-12-21 | 178.00 | 180.00 | 170.00 | 176.00 | 176.00 | 93,500 |
| 2023-12-20 | 180.00 | 180.00 | 166.00 | 177.00 | 177.00 | 376,200 |
| 2023-12-19 | 176.00 | 180.00 | 176.00 | 180.00 | 180.00 | 411,900 |
| 2023-12-18 | 178.00 | 184.00 | 176.00 | 178.00 | 178.00 | 618,000 |
| 2023-12-15 | 182.00 | 182.00 | 178.00 | 181.00 | 181.00 | 7,400 |
| 2023-12-14 | 183.00 | 183.00 | 179.00 | 182.00 | 182.00 | 703,400 |
| 2023-12-13 | 180.00 | 186.00 | 178.00 | 183.00 | 183.00 | 895,300 |
| 2023-12-12 | 182.00 | 182.00 | 178.00 | 179.00 | 179.00 | 299,600 |
| 2023-12-11 | 177.00 | 183.00 | 177.00 | 182.00 | 182.00 | 673,300 |
| 2023-12-08 | 178.00 | 183.00 | 174.00 | 183.00 | 183.00 | 405,700 |
| 2023-12-07 | 180.00 | 180.00 | 177.00 | 179.00 | 179.00 | 47,900 |
| 2023-12-06 | 178.00 | 184.00 | 177.00 | 181.00 | 181.00 | 198,300 |
| 2023-12-05 | 176.00 | 186.00 | 176.00 | 184.00 | 184.00 | 1,107,400 |
| 2023-12-04 | 179.00 | 179.00 | 174.00 | 175.00 | 175.00 | 80,600 |
| 2023-12-01 | 174.00 | 180.00 | 173.00 | 180.00 | 180.00 | 448,200 |
| 2023-11-30 | 173.00 | 173.00 | 172.00 | 173.00 | 173.00 | 75,300 |
| 2023-11-29 | 175.00 | 184.00 | 172.00 | 175.00 | 175.00 | 1,510,300 |
| 2023-11-28 | 171.00 | 176.00 | 171.00 | 174.00 | 174.00 | 140,700 |
| 2023-11-27 | 175.00 | 175.00 | 171.00 | 172.00 | 172.00 | 141,200 |
| 2023-11-24 | 173.00 | 177.00 | 173.00 | 174.00 | 174.00 | 36,000 |
| 2023-11-23 | 174.00 | 175.00 | 172.00 | 174.00 | 174.00 | 158,800 |
| 2023-11-22 | 176.00 | 176.00 | 171.00 | 175.00 | 175.00 | 101,200 |
| 2023-11-21 | 173.00 | 179.00 | 173.00 | 177.00 | 177.00 | 137,800 |
| 2023-11-20 | 171.00 | 173.00 | 170.00 | 173.00 | 173.00 | 45,200 |
| 2023-11-17 | 170.00 | 173.00 | 170.00 | 173.00 | 173.00 | 2,300 |
| 2023-11-16 | 176.00 | 176.00 | 169.00 | 172.00 | 172.00 | 506,400 |
| 2023-11-15 | 173.00 | 180.00 | 171.00 | 176.00 | 176.00 | 215,700 |
| 2023-11-14 | 173.00 | 173.00 | 171.00 | 172.00 | 172.00 | 195,700 |
| 2023-11-13 | 172.00 | 173.00 | 172.00 | 173.00 | 173.00 | 114,800 |
| 2023-11-10 | 172.00 | 172.00 | 168.00 | 172.00 | 172.00 | 16,600 |
| 2023-11-09 | 169.00 | 179.00 | 164.00 | 172.00 | 172.00 | 1,071,900 |
| 2023-11-08 | 167.00 | 171.00 | 164.00 | 169.00 | 169.00 | 923,000 |
| 2023-11-07 | 169.00 | 177.00 | 169.00 | 169.00 | 169.00 | 497,500 |
| 2023-11-06 | 166.00 | 174.00 | 165.00 | 168.00 | 168.00 | 47,300 |
| 2023-11-03 | 166.00 | 172.00 | 165.00 | 167.00 | 167.00 | 238,400 |
| 2023-11-02 | 166.00 | 169.00 | 165.00 | 168.00 | 168.00 | 55,600 |
| 2023-11-01 | 173.00 | 173.00 | 165.00 | 168.00 | 168.00 | 176,300 |
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.