Inocycle Technology Tbk PT historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	139.00	141.00	137.00	139.00	139.00	28,000
2023-08-03	140.00	141.00	136.00	140.00	140.00	356,000
2023-08-02	140.00	143.00	132.00	141.00	141.00	390,700
2023-08-01	142.00	142.00	139.00	140.00	140.00	178,300
2023-07-31	146.00	146.00	138.00	141.00	141.00	1,137,300
2023-07-28	147.00	147.00	145.00	147.00	147.00	276,000
2023-07-27	147.00	148.00	143.00	147.00	147.00	378,500
2023-07-26	145.00	147.00	143.00	144.00	144.00	350,000
2023-07-25	146.00	146.00	141.00	146.00	146.00	141,500
2023-07-24	146.00	146.00	145.00	146.00	146.00	41,900
2023-07-21	145.00	146.00	142.00	146.00	146.00	430,700
2023-07-20	145.00	146.00	140.00	145.00	145.00	419,000
2023-07-18	144.00	148.00	144.00	145.00	145.00	925,400
2023-07-17	145.00	145.00	142.00	144.00	144.00	93,400
2023-07-14	143.00	145.00	143.00	145.00	145.00	66,000
2023-07-13	143.00	144.00	143.00	144.00	144.00	47,000
2023-07-12	143.00	143.00	142.00	143.00	143.00	52,000
2023-07-11	145.00	145.00	142.00	142.00	142.00	198,200
2023-07-10	143.00	145.00	143.00	145.00	145.00	956,500
2023-07-07	143.00	145.00	143.00	143.00	143.00	291,200
2023-07-06	145.00	145.00	141.00	143.00	143.00	70,300
2023-07-05	144.00	145.00	142.00	145.00	145.00	266,300
2023-07-04	138.00	145.00	137.00	144.00	144.00	1,205,400
2023-07-03	140.00	140.00	134.00	138.00	138.00	566,400
2023-06-27	142.00	142.00	130.00	140.00	140.00	397,900
2023-06-26	142.00	145.00	140.00	142.00	142.00	774,900
2023-06-23	143.00	146.00	141.00	142.00	142.00	264,600
2023-06-22	142.00	144.00	140.00	143.00	143.00	454,900
2023-06-21	144.00	144.00	140.00	142.00	142.00	624,500
2023-06-20	143.00	144.00	141.00	143.00	143.00	627,200
2023-06-19	141.00	145.00	139.00	143.00	143.00	660,600
2023-06-16	141.00	148.00	141.00	141.00	141.00	1,642,700
2023-06-15	144.00	146.00	140.00	142.00	142.00	111,000
2023-06-14	143.00	144.00	141.00	144.00	144.00	119,600
2023-06-13	145.00	145.00	141.00	143.00	143.00	162,600
2023-06-12	141.00	146.00	140.00	142.00	142.00	971,400
2023-06-09	139.00	141.00	139.00	140.00	140.00	295,500
2023-06-08	141.00	143.00	139.00	139.00	139.00	767,300
2023-06-07	140.00	141.00	139.00	141.00	141.00	290,200
2023-06-06	140.00	147.00	138.00	140.00	140.00	1,395,600
2023-06-05	135.00	140.00	135.00	140.00	140.00	1,153,500
2023-05-31	135.00	138.00	133.00	135.00	135.00	391,800
2023-05-30	135.00	137.00	130.00	135.00	135.00	1,028,800
2023-05-29	133.00	140.00	132.00	132.00	132.00	1,027,100
2023-05-26	131.00	133.00	130.00	132.00	132.00	624,200
2023-05-25	131.00	133.00	129.00	132.00	132.00	479,100
2023-05-24	130.00	134.00	130.00	131.00	131.00	590,500
2023-05-23	132.00	136.00	129.00	132.00	132.00	885,600
2023-05-22	130.00	132.00	127.00	132.00	132.00	779,300
2023-05-19	129.00	134.00	128.00	129.00	129.00	494,600
2023-05-17	127.00	136.00	126.00	129.00	129.00	3,509,700
2023-05-16	125.00	131.00	124.00	127.00	127.00	690,400
2023-05-15	124.00	124.00	123.00	124.00	124.00	989,300
2023-05-12	125.00	127.00	124.00	124.00	124.00	224,300
2023-05-11	124.00	127.00	124.00	125.00	125.00	600,400
2023-05-10	125.00	125.00	123.00	124.00	124.00	285,300
2023-05-09	125.00	126.00	124.00	124.00	124.00	436,000
2023-05-08	125.00	127.00	124.00	125.00	125.00	243,900
2023-05-05	126.00	129.00	122.00	126.00	126.00	279,300
2023-05-04	124.00	127.00	122.00	125.00	125.00	533,100

← NewerPage 14 of 21 · 1,215 trading daysOlder →

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.