Inocycle Technology Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 124.00 | 127.00 | 122.00 | 127.00 | 127.00 | 119,300 |
| 2023-01-25 | 126.00 | 126.00 | 123.00 | 124.00 | 124.00 | 296,400 |
| 2023-01-24 | 126.00 | 127.00 | 125.00 | 126.00 | 126.00 | 141,300 |
| 2023-01-20 | 126.00 | 130.00 | 126.00 | 127.00 | 127.00 | 151,900 |
| 2023-01-19 | 126.00 | 127.00 | 124.00 | 126.00 | 126.00 | 174,100 |
| 2023-01-18 | 129.00 | 129.00 | 124.00 | 127.00 | 127.00 | 30,600 |
| 2023-01-17 | 124.00 | 131.00 | 121.00 | 128.00 | 128.00 | 1,210,300 |
| 2023-01-16 | 123.00 | 123.00 | 120.00 | 122.00 | 122.00 | 355,200 |
| 2023-01-13 | 122.00 | 123.00 | 120.00 | 122.00 | 122.00 | 237,400 |
| 2023-01-12 | 120.00 | 123.00 | 120.00 | 123.00 | 123.00 | 142,000 |
| 2023-01-11 | 125.00 | 125.00 | 120.00 | 121.00 | 121.00 | 182,700 |
| 2023-01-10 | 125.00 | 128.00 | 120.00 | 121.00 | 121.00 | 219,200 |
| 2023-01-09 | 120.00 | 126.00 | 120.00 | 125.00 | 125.00 | 3,534,300 |
| 2023-01-06 | 122.00 | 124.00 | 119.00 | 120.00 | 120.00 | 312,700 |
| 2023-01-05 | 123.00 | 125.00 | 122.00 | 122.00 | 122.00 | 396,100 |
| 2023-01-04 | 125.00 | 126.00 | 122.00 | 123.00 | 123.00 | 437,100 |
| 2023-01-03 | 127.00 | 127.00 | 124.00 | 126.00 | 126.00 | 77,100 |
| 2023-01-02 | 126.00 | 128.00 | 124.00 | 127.00 | 127.00 | 61,100 |
| 2022-12-30 | 122.00 | 130.00 | 122.00 | 126.00 | 126.00 | 3,143,100 |
| 2022-12-29 | 128.00 | 130.00 | 121.00 | 121.00 | 121.00 | 455,600 |
| 2022-12-28 | 129.00 | 130.00 | 127.00 | 129.00 | 129.00 | 50,300 |
| 2022-12-27 | 128.00 | 131.00 | 128.00 | 129.00 | 129.00 | 111,900 |
| 2022-12-26 | 132.00 | 133.00 | 128.00 | 128.00 | 128.00 | 302,200 |
| 2022-12-23 | 128.00 | 130.00 | 128.00 | 130.00 | 130.00 | 149,400 |
| 2022-12-22 | 127.00 | 132.00 | 125.00 | 129.00 | 129.00 | 264,000 |
| 2022-12-21 | 129.00 | 130.00 | 128.00 | 128.00 | 128.00 | 77,800 |
| 2022-12-20 | 130.00 | 131.00 | 126.00 | 130.00 | 130.00 | 244,800 |
| 2022-12-19 | 132.00 | 132.00 | 129.00 | 130.00 | 130.00 | 356,900 |
| 2022-12-16 | 131.00 | 133.00 | 130.00 | 132.00 | 132.00 | 293,400 |
| 2022-12-15 | 131.00 | 132.00 | 130.00 | 131.00 | 131.00 | 5,346,700 |
| 2022-12-14 | 132.00 | 134.00 | 131.00 | 132.00 | 132.00 | 60,500 |
| 2022-12-13 | 136.00 | 136.00 | 131.00 | 132.00 | 132.00 | 280,600 |
| 2022-12-12 | 129.00 | 134.00 | 129.00 | 134.00 | 134.00 | 1,927,800 |
| 2022-12-09 | 129.00 | 137.00 | 128.00 | 129.00 | 129.00 | 710,500 |
| 2022-12-08 | 130.00 | 130.00 | 125.00 | 129.00 | 129.00 | 3,171,100 |
| 2022-12-07 | 138.00 | 138.00 | 130.00 | 130.00 | 130.00 | 1,294,800 |
| 2022-12-06 | 147.00 | 149.00 | 137.00 | 138.00 | 138.00 | 5,502,200 |
| 2022-12-05 | 149.00 | 151.00 | 147.00 | 147.00 | 147.00 | 738,500 |
| 2022-12-02 | 151.00 | 152.00 | 148.00 | 149.00 | 149.00 | 537,900 |
| 2022-12-01 | 152.00 | 152.00 | 148.00 | 151.00 | 151.00 | 1,086,800 |
| 2022-11-30 | 155.00 | 155.00 | 151.00 | 152.00 | 152.00 | 3,288,000 |
| 2022-11-29 | 158.00 | 158.00 | 155.00 | 155.00 | 155.00 | 588,900 |
| 2022-11-28 | 158.00 | 159.00 | 155.00 | 158.00 | 158.00 | 3,554,400 |
| 2022-11-25 | 156.00 | 160.00 | 156.00 | 158.00 | 158.00 | 1,618,800 |
| 2022-11-24 | 155.00 | 156.00 | 152.00 | 156.00 | 156.00 | 2,773,000 |
| 2022-11-23 | 155.00 | 156.00 | 153.00 | 153.00 | 153.00 | 757,800 |
| 2022-11-22 | 152.00 | 155.00 | 148.00 | 155.00 | 155.00 | 8,969,900 |
| 2022-11-21 | 151.00 | 152.00 | 146.00 | 150.00 | 150.00 | 5,300,300 |
| 2022-11-18 | 154.00 | 155.00 | 150.00 | 151.00 | 151.00 | 7,119,600 |
| 2022-11-17 | 150.00 | 153.00 | 147.00 | 153.00 | 153.00 | 3,403,600 |
| 2022-11-16 | 140.00 | 150.00 | 139.00 | 150.00 | 150.00 | 6,552,900 |
| 2022-11-15 | 149.00 | 149.00 | 140.00 | 140.00 | 140.00 | 1,795,900 |
| 2022-11-14 | 143.00 | 150.00 | 143.00 | 148.00 | 148.00 | 2,744,700 |
| 2022-11-11 | 142.00 | 143.00 | 140.00 | 143.00 | 143.00 | 1,643,200 |
| 2022-11-10 | 137.00 | 143.00 | 134.00 | 142.00 | 142.00 | 2,695,800 |
| 2022-11-09 | 140.00 | 144.00 | 133.00 | 138.00 | 138.00 | 1,192,300 |
| 2022-11-08 | 134.00 | 141.00 | 132.00 | 141.00 | 141.00 | 911,100 |
| 2022-11-07 | 139.00 | 140.00 | 132.00 | 135.00 | 135.00 | 1,068,500 |
| 2022-11-04 | 135.00 | 140.00 | 127.00 | 138.00 | 138.00 | 4,714,300 |
| 2022-11-03 | 127.00 | 136.00 | 127.00 | 134.00 | 134.00 | 1,751,000 |
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.