Inocycle Technology Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 184.00 | 184.00 | 178.00 | 178.00 | 178.00 | 139,300 |
| 2022-08-08 | 181.00 | 182.00 | 176.00 | 180.00 | 180.00 | 783,800 |
| 2022-08-05 | 178.00 | 180.00 | 176.00 | 177.00 | 177.00 | 154,300 |
| 2022-08-04 | 181.00 | 181.00 | 175.00 | 176.00 | 176.00 | 229,700 |
| 2022-08-03 | 182.00 | 182.00 | 174.00 | 174.00 | 174.00 | 840,500 |
| 2022-08-02 | 184.00 | 184.00 | 175.00 | 175.00 | 175.00 | 728,500 |
| 2022-08-01 | 184.00 | 184.00 | 177.00 | 177.00 | 177.00 | 535,900 |
| 2022-07-29 | 189.00 | 189.00 | 178.00 | 178.00 | 178.00 | 606,000 |
| 2022-07-28 | 181.00 | 182.00 | 178.00 | 181.00 | 181.00 | 2,181,900 |
| 2022-07-27 | 185.00 | 190.00 | 182.00 | 182.00 | 179.00 | 2,431,800 |
| 2022-07-26 | 181.00 | 197.00 | 179.00 | 184.00 | 180.97 | 9,780,700 |
| 2022-07-25 | 179.00 | 184.00 | 178.00 | 180.00 | 177.03 | 548,600 |
| 2022-07-22 | 179.00 | 180.00 | 177.00 | 178.00 | 175.07 | 404,800 |
| 2022-07-21 | 180.00 | 180.00 | 175.00 | 177.00 | 174.08 | 877,500 |
| 2022-07-20 | 174.00 | 184.00 | 174.00 | 180.00 | 177.03 | 2,893,100 |
| 2022-07-19 | 170.00 | 174.00 | 170.00 | 172.00 | 169.16 | 397,300 |
| 2022-07-18 | 171.00 | 173.00 | 170.00 | 170.00 | 167.20 | 739,500 |
| 2022-07-15 | 172.00 | 174.00 | 170.00 | 171.00 | 168.18 | 542,300 |
| 2022-07-14 | 174.00 | 174.00 | 171.00 | 172.00 | 169.16 | 350,000 |
| 2022-07-13 | 175.00 | 175.00 | 174.00 | 174.00 | 171.13 | 408,200 |
| 2022-07-12 | 174.00 | 177.00 | 173.00 | 174.00 | 171.13 | 548,500 |
| 2022-07-11 | 174.00 | 177.00 | 171.00 | 174.00 | 171.13 | 825,900 |
| 2022-07-08 | 175.00 | 175.00 | 170.00 | 173.00 | 170.15 | 264,900 |
| 2022-07-07 | 174.00 | 175.00 | 170.00 | 174.00 | 171.13 | 1,186,000 |
| 2022-07-06 | 176.00 | 176.00 | 173.00 | 174.00 | 171.13 | 441,700 |
| 2022-07-05 | 174.00 | 179.00 | 173.00 | 176.00 | 173.10 | 759,100 |
| 2022-07-04 | 178.00 | 178.00 | 173.00 | 174.00 | 171.13 | 1,400,400 |
| 2022-07-01 | 180.00 | 184.00 | 175.00 | 175.00 | 172.12 | 1,206,300 |
| 2022-06-30 | 184.00 | 194.00 | 179.00 | 180.00 | 177.03 | 2,315,200 |
| 2022-06-29 | 187.00 | 190.00 | 183.00 | 184.00 | 180.97 | 327,300 |
| 2022-06-28 | 185.00 | 191.00 | 184.00 | 187.00 | 183.92 | 1,056,400 |
| 2022-06-27 | 184.00 | 187.00 | 182.00 | 185.00 | 181.95 | 268,500 |
| 2022-06-24 | 182.00 | 184.00 | 181.00 | 183.00 | 179.98 | 422,000 |
| 2022-06-23 | 183.00 | 183.00 | 179.00 | 182.00 | 179.00 | 727,300 |
| 2022-06-22 | 185.00 | 188.00 | 183.00 | 183.00 | 179.98 | 878,100 |
| 2022-06-21 | 187.00 | 188.00 | 184.00 | 185.00 | 181.95 | 727,400 |
| 2022-06-20 | 184.00 | 189.00 | 184.00 | 187.00 | 183.92 | 695,800 |
| 2022-06-17 | 187.00 | 191.00 | 183.00 | 183.00 | 179.98 | 1,055,400 |
| 2022-06-16 | 191.00 | 192.00 | 187.00 | 187.00 | 183.92 | 5,017,500 |
| 2022-06-15 | 188.00 | 195.00 | 187.00 | 190.00 | 186.87 | 1,014,900 |
| 2022-06-14 | 187.00 | 188.00 | 184.00 | 188.00 | 184.90 | 1,195,200 |
| 2022-06-13 | 197.00 | 197.00 | 185.00 | 187.00 | 183.92 | 2,945,400 |
| 2022-06-10 | 204.00 | 206.00 | 195.00 | 197.00 | 193.75 | 3,299,600 |
| 2022-06-09 | 198.00 | 228.00 | 197.00 | 202.00 | 198.67 | 20,926,000 |
| 2022-06-08 | 199.00 | 200.00 | 196.00 | 198.00 | 194.74 | 934,800 |
| 2022-06-07 | 196.00 | 199.00 | 195.00 | 198.00 | 194.74 | 1,017,200 |
| 2022-06-06 | 206.00 | 206.00 | 195.00 | 195.00 | 191.79 | 2,042,400 |
| 2022-06-03 | 200.00 | 204.00 | 195.00 | 202.00 | 198.67 | 2,493,100 |
| 2022-06-02 | 199.00 | 204.00 | 195.00 | 196.00 | 192.77 | 2,199,100 |
| 2022-05-31 | 193.00 | 212.00 | 189.00 | 198.00 | 194.74 | 10,244,900 |
| 2022-05-30 | 193.00 | 195.00 | 190.00 | 193.00 | 189.82 | 799,400 |
| 2022-05-27 | 189.00 | 196.00 | 189.00 | 193.00 | 189.82 | 1,265,900 |
| 2022-05-25 | 190.00 | 193.00 | 187.00 | 189.00 | 185.88 | 800,100 |
| 2022-05-24 | 190.00 | 191.00 | 187.00 | 190.00 | 186.87 | 484,900 |
| 2022-05-23 | 191.00 | 195.00 | 188.00 | 189.00 | 185.88 | 2,229,100 |
| 2022-05-20 | 181.00 | 191.00 | 180.00 | 188.00 | 184.90 | 2,784,200 |
| 2022-05-19 | 185.00 | 186.00 | 179.00 | 180.00 | 177.03 | 1,453,200 |
| 2022-05-18 | 187.00 | 187.00 | 183.00 | 185.00 | 181.95 | 520,700 |
| 2022-05-17 | 179.00 | 187.00 | 179.00 | 185.00 | 181.95 | 1,701,500 |
| 2022-05-13 | 178.00 | 182.00 | 175.00 | 179.00 | 176.05 | 1,932,300 |
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.