Inocycle Technology Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 126.00 | 126.00 | 122.00 | 124.00 | 124.00 | 456,900 |
| 2023-05-02 | 123.00 | 128.00 | 123.00 | 125.00 | 125.00 | 2,519,800 |
| 2023-04-28 | 122.00 | 125.00 | 119.00 | 121.00 | 121.00 | 2,193,300 |
| 2023-04-27 | 123.00 | 124.00 | 121.00 | 122.00 | 122.00 | 385,800 |
| 2023-04-26 | 121.00 | 124.00 | 120.00 | 124.00 | 124.00 | 478,200 |
| 2023-04-18 | 120.00 | 122.00 | 120.00 | 121.00 | 121.00 | 720,700 |
| 2023-04-17 | 120.00 | 123.00 | 119.00 | 121.00 | 121.00 | 1,295,100 |
| 2023-04-14 | 121.00 | 122.00 | 119.00 | 119.00 | 119.00 | 1,392,900 |
| 2023-04-13 | 121.00 | 129.00 | 119.00 | 121.00 | 121.00 | 9,055,700 |
| 2023-04-12 | 122.00 | 145.00 | 118.00 | 120.00 | 120.00 | 76,719,800 |
| 2023-04-11 | 116.00 | 129.00 | 115.00 | 119.00 | 119.00 | 3,710,600 |
| 2023-04-10 | 117.00 | 120.00 | 115.00 | 117.00 | 117.00 | 619,800 |
| 2023-04-06 | 120.00 | 121.00 | 117.00 | 118.00 | 118.00 | 1,800,500 |
| 2023-04-05 | 122.00 | 136.00 | 118.00 | 121.00 | 121.00 | 17,665,000 |
| 2023-04-04 | 124.00 | 125.00 | 119.00 | 121.00 | 121.00 | 586,700 |
| 2023-04-03 | 120.00 | 123.00 | 119.00 | 123.00 | 123.00 | 672,500 |
| 2023-03-31 | 121.00 | 129.00 | 119.00 | 120.00 | 120.00 | 341,500 |
| 2023-03-30 | 123.00 | 123.00 | 120.00 | 121.00 | 121.00 | 135,500 |
| 2023-03-29 | 123.00 | 123.00 | 119.00 | 123.00 | 123.00 | 1,040,300 |
| 2023-03-28 | 123.00 | 125.00 | 120.00 | 124.00 | 124.00 | 73,000 |
| 2023-03-27 | 126.00 | 126.00 | 121.00 | 123.00 | 123.00 | 1,779,500 |
| 2023-03-24 | 125.00 | 127.00 | 125.00 | 126.00 | 126.00 | 82,000 |
| 2023-03-21 | 126.00 | 126.00 | 121.00 | 125.00 | 125.00 | 150,600 |
| 2023-03-20 | 128.00 | 128.00 | 125.00 | 125.00 | 125.00 | 47,700 |
| 2023-03-17 | 128.00 | 130.00 | 124.00 | 128.00 | 128.00 | 468,100 |
| 2023-03-16 | 123.00 | 131.00 | 123.00 | 128.00 | 128.00 | 2,016,700 |
| 2023-03-15 | 123.00 | 126.00 | 123.00 | 123.00 | 123.00 | 731,500 |
| 2023-03-14 | 127.00 | 127.00 | 124.00 | 124.00 | 124.00 | 627,000 |
| 2023-03-13 | 127.00 | 130.00 | 126.00 | 127.00 | 127.00 | 667,500 |
| 2023-03-10 | 130.00 | 130.00 | 127.00 | 127.00 | 127.00 | 527,700 |
| 2023-03-09 | 130.00 | 134.00 | 129.00 | 130.00 | 130.00 | 542,900 |
| 2023-03-08 | 130.00 | 131.00 | 128.00 | 130.00 | 130.00 | 67,500 |
| 2023-03-07 | 130.00 | 130.00 | 128.00 | 130.00 | 130.00 | 30,600 |
| 2023-03-06 | 130.00 | 130.00 | 127.00 | 130.00 | 130.00 | 127,200 |
| 2023-03-03 | 131.00 | 131.00 | 130.00 | 131.00 | 131.00 | 147,000 |
| 2023-03-02 | 130.00 | 134.00 | 126.00 | 131.00 | 131.00 | 924,900 |
| 2023-03-01 | 128.00 | 132.00 | 127.00 | 130.00 | 130.00 | 166,500 |
| 2023-02-28 | 132.00 | 132.00 | 128.00 | 128.00 | 128.00 | 40,000 |
| 2023-02-27 | 132.00 | 133.00 | 127.00 | 132.00 | 132.00 | 81,900 |
| 2023-02-24 | 127.00 | 135.00 | 126.00 | 132.00 | 132.00 | 581,700 |
| 2023-02-23 | 128.00 | 129.00 | 126.00 | 127.00 | 127.00 | 57,700 |
| 2023-02-22 | 128.00 | 129.00 | 126.00 | 128.00 | 128.00 | 80,900 |
| 2023-02-21 | 130.00 | 130.00 | 129.00 | 129.00 | 129.00 | 27,400 |
| 2023-02-20 | 130.00 | 130.00 | 128.00 | 130.00 | 130.00 | 57,700 |
| 2023-02-17 | 133.00 | 135.00 | 130.00 | 130.00 | 130.00 | 196,500 |
| 2023-02-16 | 130.00 | 139.00 | 130.00 | 133.00 | 133.00 | 191,100 |
| 2023-02-15 | 130.00 | 132.00 | 128.00 | 129.00 | 129.00 | 221,000 |
| 2023-02-14 | 129.00 | 130.00 | 128.00 | 130.00 | 130.00 | 88,700 |
| 2023-02-13 | 134.00 | 134.00 | 128.00 | 130.00 | 130.00 | 205,500 |
| 2023-02-10 | 131.00 | 135.00 | 130.00 | 134.00 | 134.00 | 266,000 |
| 2023-02-09 | 134.00 | 134.00 | 130.00 | 132.00 | 132.00 | 137,100 |
| 2023-02-08 | 131.00 | 135.00 | 129.00 | 134.00 | 134.00 | 145,100 |
| 2023-02-07 | 134.00 | 134.00 | 129.00 | 132.00 | 132.00 | 100,300 |
| 2023-02-06 | 133.00 | 133.00 | 130.00 | 132.00 | 132.00 | 60,800 |
| 2023-02-03 | 131.00 | 133.00 | 130.00 | 133.00 | 133.00 | 98,100 |
| 2023-02-02 | 131.00 | 132.00 | 129.00 | 132.00 | 132.00 | 138,300 |
| 2023-02-01 | 132.00 | 132.00 | 129.00 | 131.00 | 131.00 | 50,200 |
| 2023-01-31 | 133.00 | 133.00 | 128.00 | 132.00 | 132.00 | 1,566,500 |
| 2023-01-30 | 130.00 | 140.00 | 130.00 | 130.00 | 130.00 | 1,030,400 |
| 2023-01-27 | 127.00 | 134.00 | 127.00 | 130.00 | 130.00 | 1,106,800 |
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.