Inocycle Technology Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 166.00 | 175.00 | 160.00 | 175.00 | 175.00 | 1,763,000 |
| 2023-10-30 | 170.00 | 173.00 | 165.00 | 173.00 | 173.00 | 85,100 |
| 2023-10-27 | 170.00 | 170.00 | 165.00 | 170.00 | 170.00 | 352,300 |
| 2023-10-26 | 166.00 | 175.00 | 166.00 | 169.00 | 169.00 | 71,000 |
| 2023-10-25 | 166.00 | 175.00 | 166.00 | 170.00 | 170.00 | 192,300 |
| 2023-10-24 | 170.00 | 171.00 | 166.00 | 171.00 | 171.00 | 198,900 |
| 2023-10-23 | 172.00 | 172.00 | 166.00 | 170.00 | 170.00 | 415,400 |
| 2023-10-20 | 171.00 | 176.00 | 164.00 | 172.00 | 172.00 | 239,300 |
| 2023-10-19 | 172.00 | 173.00 | 165.00 | 171.00 | 171.00 | 75,300 |
| 2023-10-18 | 164.00 | 173.00 | 164.00 | 172.00 | 172.00 | 127,300 |
| 2023-10-17 | 170.00 | 173.00 | 169.00 | 170.00 | 170.00 | 185,600 |
| 2023-10-16 | 167.00 | 175.00 | 165.00 | 169.00 | 169.00 | 165,000 |
| 2023-10-13 | 170.00 | 171.00 | 155.00 | 167.00 | 167.00 | 485,200 |
| 2023-10-12 | 173.00 | 174.00 | 168.00 | 172.00 | 172.00 | 250,600 |
| 2023-10-11 | 166.00 | 176.00 | 165.00 | 173.00 | 173.00 | 494,600 |
| 2023-10-10 | 163.00 | 167.00 | 163.00 | 166.00 | 166.00 | 172,700 |
| 2023-10-09 | 161.00 | 165.00 | 158.00 | 163.00 | 163.00 | 373,100 |
| 2023-10-06 | 152.00 | 168.00 | 152.00 | 162.00 | 162.00 | 55,300 |
| 2023-10-05 | 162.00 | 163.00 | 160.00 | 161.00 | 161.00 | 341,200 |
| 2023-10-04 | 165.00 | 170.00 | 164.00 | 164.00 | 164.00 | 627,400 |
| 2023-10-03 | 171.00 | 176.00 | 165.00 | 165.00 | 165.00 | 824,100 |
| 2023-10-02 | 181.00 | 182.00 | 159.00 | 170.00 | 170.00 | 2,032,600 |
| 2023-09-29 | 186.00 | 190.00 | 177.00 | 179.00 | 179.00 | 6,251,000 |
| 2023-09-27 | 193.00 | 198.00 | 175.00 | 186.00 | 186.00 | 1,830,100 |
| 2023-09-26 | 181.00 | 194.00 | 181.00 | 190.00 | 190.00 | 5,792,800 |
| 2023-09-25 | 177.00 | 182.00 | 172.00 | 180.00 | 180.00 | 2,136,100 |
| 2023-09-22 | 165.00 | 178.00 | 165.00 | 176.00 | 176.00 | 2,857,300 |
| 2023-09-21 | 163.00 | 170.00 | 160.00 | 165.00 | 165.00 | 644,100 |
| 2023-09-20 | 167.00 | 168.00 | 162.00 | 163.00 | 163.00 | 248,600 |
| 2023-09-19 | 163.00 | 167.00 | 161.00 | 167.00 | 167.00 | 484,900 |
| 2023-09-18 | 159.00 | 163.00 | 158.00 | 162.00 | 162.00 | 677,600 |
| 2023-09-15 | 162.00 | 164.00 | 159.00 | 160.00 | 160.00 | 460,600 |
| 2023-09-14 | 167.00 | 169.00 | 160.00 | 162.00 | 162.00 | 1,218,000 |
| 2023-09-13 | 165.00 | 170.00 | 164.00 | 167.00 | 167.00 | 635,400 |
| 2023-09-12 | 167.00 | 167.00 | 163.00 | 165.00 | 165.00 | 685,000 |
| 2023-09-11 | 154.00 | 180.00 | 154.00 | 165.00 | 165.00 | 5,994,300 |
| 2023-09-08 | 153.00 | 158.00 | 151.00 | 155.00 | 155.00 | 43,100 |
| 2023-09-07 | 154.00 | 158.00 | 152.00 | 154.00 | 154.00 | 574,100 |
| 2023-09-06 | 152.00 | 155.00 | 151.00 | 154.00 | 154.00 | 489,000 |
| 2023-09-05 | 151.00 | 152.00 | 150.00 | 152.00 | 152.00 | 167,700 |
| 2023-09-04 | 150.00 | 156.00 | 150.00 | 150.00 | 150.00 | 1,242,800 |
| 2023-09-01 | 154.00 | 155.00 | 150.00 | 150.00 | 150.00 | 612,000 |
| 2023-08-31 | 153.00 | 154.00 | 149.00 | 150.00 | 150.00 | 852,300 |
| 2023-08-30 | 148.00 | 158.00 | 148.00 | 153.00 | 153.00 | 1,464,600 |
| 2023-08-29 | 146.00 | 150.00 | 146.00 | 147.00 | 147.00 | 919,300 |
| 2023-08-28 | 140.00 | 147.00 | 140.00 | 145.00 | 145.00 | 998,100 |
| 2023-08-25 | 139.00 | 142.00 | 139.00 | 140.00 | 140.00 | 448,000 |
| 2023-08-24 | 140.00 | 140.00 | 137.00 | 139.00 | 139.00 | 213,700 |
| 2023-08-23 | 141.00 | 143.00 | 136.00 | 140.00 | 140.00 | 190,100 |
| 2023-08-22 | 138.00 | 145.00 | 136.00 | 141.00 | 141.00 | 907,700 |
| 2023-08-21 | 139.00 | 140.00 | 136.00 | 139.00 | 139.00 | 159,400 |
| 2023-08-18 | 140.00 | 140.00 | 137.00 | 139.00 | 139.00 | 372,200 |
| 2023-08-16 | 139.00 | 140.00 | 137.00 | 140.00 | 140.00 | 27,100 |
| 2023-08-15 | 140.00 | 140.00 | 136.00 | 139.00 | 139.00 | 168,100 |
| 2023-08-14 | 138.00 | 142.00 | 137.00 | 142.00 | 142.00 | 512,000 |
| 2023-08-11 | 138.00 | 139.00 | 135.00 | 139.00 | 139.00 | 212,500 |
| 2023-08-10 | 138.00 | 139.00 | 133.00 | 139.00 | 139.00 | 117,700 |
| 2023-08-09 | 140.00 | 142.00 | 138.00 | 138.00 | 138.00 | 301,400 |
| 2023-08-08 | 137.00 | 140.00 | 136.00 | 140.00 | 140.00 | 170,400 |
| 2023-08-07 | 139.00 | 141.00 | 134.00 | 138.00 | 138.00 | 294,700 |
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.