Inocycle Technology Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 130.00 | 131.00 | 127.00 | 127.00 | 127.00 | 447,900 |
| 2022-11-01 | 129.00 | 130.00 | 128.00 | 130.00 | 130.00 | 249,600 |
| 2022-10-31 | 130.00 | 131.00 | 126.00 | 128.00 | 128.00 | 364,000 |
| 2022-10-28 | 131.00 | 131.00 | 127.00 | 128.00 | 128.00 | 312,900 |
| 2022-10-27 | 127.00 | 132.00 | 126.00 | 131.00 | 131.00 | 1,133,500 |
| 2022-10-26 | 127.00 | 132.00 | 125.00 | 127.00 | 127.00 | 909,400 |
| 2022-10-25 | 129.00 | 130.00 | 124.00 | 126.00 | 126.00 | 758,700 |
| 2022-10-24 | 134.00 | 139.00 | 128.00 | 128.00 | 128.00 | 1,491,400 |
| 2022-10-21 | 119.00 | 134.00 | 116.00 | 134.00 | 134.00 | 3,720,400 |
| 2022-10-20 | 119.00 | 120.00 | 117.00 | 119.00 | 119.00 | 883,500 |
| 2022-10-19 | 120.00 | 120.00 | 115.00 | 119.00 | 119.00 | 1,755,200 |
| 2022-10-18 | 123.00 | 125.00 | 119.00 | 120.00 | 120.00 | 1,276,200 |
| 2022-10-17 | 131.00 | 131.00 | 122.00 | 122.00 | 122.00 | 5,345,100 |
| 2022-10-14 | 138.00 | 140.00 | 131.00 | 131.00 | 131.00 | 2,988,200 |
| 2022-10-13 | 141.00 | 142.00 | 138.00 | 138.00 | 138.00 | 741,400 |
| 2022-10-12 | 144.00 | 144.00 | 138.00 | 140.00 | 140.00 | 1,460,900 |
| 2022-10-11 | 142.00 | 145.00 | 139.00 | 140.00 | 140.00 | 2,621,500 |
| 2022-10-10 | 140.00 | 141.00 | 137.00 | 140.00 | 140.00 | 660,400 |
| 2022-10-07 | 143.00 | 143.00 | 139.00 | 139.00 | 139.00 | 993,200 |
| 2022-10-06 | 138.00 | 144.00 | 138.00 | 142.00 | 142.00 | 1,395,500 |
| 2022-10-05 | 142.00 | 142.00 | 136.00 | 140.00 | 140.00 | 3,068,000 |
| 2022-10-04 | 154.00 | 154.00 | 142.00 | 142.00 | 142.00 | 6,709,900 |
| 2022-10-03 | 167.00 | 167.00 | 151.00 | 152.00 | 152.00 | 4,221,000 |
| 2022-09-30 | 169.00 | 169.00 | 157.00 | 160.00 | 160.00 | 763,700 |
| 2022-09-29 | 169.00 | 169.00 | 161.00 | 161.00 | 161.00 | 495,000 |
| 2022-09-28 | 169.00 | 169.00 | 161.00 | 162.00 | 162.00 | 257,300 |
| 2022-09-27 | 169.00 | 169.00 | 160.00 | 162.00 | 162.00 | 1,433,900 |
| 2022-09-26 | 168.00 | 169.00 | 161.00 | 164.00 | 164.00 | 3,201,400 |
| 2022-09-23 | 168.00 | 169.00 | 167.00 | 169.00 | 169.00 | 614,100 |
| 2022-09-22 | 168.00 | 171.00 | 167.00 | 168.00 | 168.00 | 1,294,900 |
| 2022-09-21 | 170.00 | 170.00 | 167.00 | 167.00 | 167.00 | 1,497,700 |
| 2022-09-20 | 171.00 | 171.00 | 168.00 | 170.00 | 170.00 | 695,300 |
| 2022-09-19 | 172.00 | 173.00 | 169.00 | 171.00 | 171.00 | 944,800 |
| 2022-09-16 | 170.00 | 172.00 | 167.00 | 172.00 | 172.00 | 2,804,000 |
| 2022-09-15 | 172.00 | 173.00 | 169.00 | 170.00 | 170.00 | 1,748,900 |
| 2022-09-14 | 171.00 | 173.00 | 170.00 | 172.00 | 172.00 | 433,600 |
| 2022-09-13 | 174.00 | 176.00 | 170.00 | 170.00 | 170.00 | 1,033,300 |
| 2022-09-12 | 173.00 | 177.00 | 171.00 | 171.00 | 171.00 | 1,682,500 |
| 2022-09-09 | 175.00 | 178.00 | 172.00 | 172.00 | 172.00 | 430,600 |
| 2022-09-08 | 179.00 | 179.00 | 171.00 | 174.00 | 174.00 | 1,242,900 |
| 2022-09-07 | 170.00 | 178.00 | 169.00 | 173.00 | 173.00 | 4,957,600 |
| 2022-09-06 | 169.00 | 173.00 | 168.00 | 169.00 | 169.00 | 1,340,200 |
| 2022-09-05 | 170.00 | 175.00 | 168.00 | 168.00 | 168.00 | 1,665,100 |
| 2022-09-02 | 172.00 | 172.00 | 170.00 | 171.00 | 171.00 | 789,300 |
| 2022-09-01 | 173.00 | 173.00 | 170.00 | 172.00 | 172.00 | 142,800 |
| 2022-08-31 | 172.00 | 173.00 | 169.00 | 173.00 | 173.00 | 1,019,900 |
| 2022-08-30 | 172.00 | 173.00 | 170.00 | 171.00 | 171.00 | 562,100 |
| 2022-08-29 | 175.00 | 175.00 | 165.00 | 172.00 | 172.00 | 1,691,200 |
| 2022-08-26 | 175.00 | 175.00 | 173.00 | 175.00 | 175.00 | 401,000 |
| 2022-08-25 | 173.00 | 176.00 | 173.00 | 175.00 | 175.00 | 312,700 |
| 2022-08-24 | 173.00 | 175.00 | 172.00 | 173.00 | 173.00 | 439,400 |
| 2022-08-23 | 172.00 | 173.00 | 170.00 | 173.00 | 173.00 | 352,900 |
| 2022-08-22 | 174.00 | 174.00 | 169.00 | 172.00 | 172.00 | 1,613,400 |
| 2022-08-19 | 176.00 | 176.00 | 173.00 | 173.00 | 173.00 | 486,800 |
| 2022-08-18 | 173.00 | 175.00 | 171.00 | 174.00 | 174.00 | 655,700 |
| 2022-08-16 | 175.00 | 175.00 | 171.00 | 172.00 | 172.00 | 1,023,800 |
| 2022-08-15 | 177.00 | 177.00 | 173.00 | 175.00 | 175.00 | 429,700 |
| 2022-08-12 | 176.00 | 178.00 | 173.00 | 173.00 | 173.00 | 808,500 |
| 2022-08-11 | 177.00 | 179.00 | 175.00 | 176.00 | 176.00 | 1,049,900 |
| 2022-08-10 | 180.00 | 180.00 | 176.00 | 177.00 | 177.00 | 169,000 |
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.