Inocycle Technology Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 191.00 | 191.00 | 178.00 | 178.00 | 175.07 | 7,361,600 |
| 2022-05-11 | 190.00 | 198.00 | 188.00 | 191.00 | 187.85 | 3,325,000 |
| 2022-05-10 | 200.00 | 200.00 | 186.00 | 190.00 | 186.87 | 6,687,500 |
| 2022-05-09 | 208.00 | 218.00 | 200.00 | 200.00 | 196.70 | 4,384,200 |
| 2022-04-28 | 216.00 | 220.00 | 208.00 | 210.00 | 206.54 | 3,948,900 |
| 2022-04-27 | 208.00 | 222.00 | 206.00 | 216.00 | 212.44 | 3,972,100 |
| 2022-04-26 | 208.00 | 210.00 | 200.00 | 206.00 | 202.60 | 1,636,000 |
| 2022-04-25 | 218.00 | 218.00 | 208.00 | 208.00 | 204.57 | 3,701,200 |
| 2022-04-22 | 218.00 | 220.00 | 214.00 | 218.00 | 214.41 | 3,088,800 |
| 2022-04-21 | 224.00 | 226.00 | 220.00 | 220.00 | 216.37 | 2,045,100 |
| 2022-04-20 | 228.00 | 230.00 | 222.00 | 224.00 | 220.31 | 2,033,000 |
| 2022-04-19 | 230.00 | 230.00 | 224.00 | 226.00 | 222.27 | 1,158,800 |
| 2022-04-18 | 228.00 | 234.00 | 224.00 | 228.00 | 224.24 | 2,278,700 |
| 2022-04-14 | 224.00 | 228.00 | 220.00 | 226.00 | 222.27 | 2,269,900 |
| 2022-04-13 | 228.00 | 234.00 | 222.00 | 222.00 | 218.34 | 2,891,600 |
| 2022-04-12 | 222.00 | 232.00 | 218.00 | 228.00 | 224.24 | 4,198,700 |
| 2022-04-11 | 240.00 | 244.00 | 224.00 | 224.00 | 220.31 | 15,295,200 |
| 2022-04-08 | 250.00 | 252.00 | 240.00 | 240.00 | 236.04 | 7,454,500 |
| 2022-04-07 | 242.00 | 252.00 | 240.00 | 250.00 | 245.88 | 9,599,900 |
| 2022-04-06 | 242.00 | 244.00 | 238.00 | 240.00 | 236.04 | 6,835,000 |
| 2022-04-05 | 248.00 | 248.00 | 242.00 | 244.00 | 239.98 | 2,858,000 |
| 2022-04-04 | 254.00 | 256.00 | 238.00 | 246.00 | 241.95 | 11,192,200 |
| 2022-04-01 | 254.00 | 264.00 | 252.00 | 254.00 | 249.81 | 6,835,900 |
| 2022-03-31 | 258.00 | 264.00 | 250.00 | 254.00 | 249.81 | 10,390,800 |
| 2022-03-30 | 246.00 | 266.00 | 246.00 | 254.00 | 249.81 | 29,431,600 |
| 2022-03-29 | 250.00 | 254.00 | 244.00 | 246.00 | 241.95 | 4,929,600 |
| 2022-03-28 | 242.00 | 260.00 | 242.00 | 250.00 | 245.88 | 14,066,900 |
| 2022-03-25 | 250.00 | 256.00 | 238.00 | 242.00 | 238.01 | 7,625,700 |
| 2022-03-24 | 240.00 | 260.00 | 240.00 | 248.00 | 243.91 | 19,456,700 |
| 2022-03-23 | 224.00 | 262.00 | 224.00 | 248.00 | 243.91 | 47,246,000 |
| 2022-03-22 | 226.00 | 226.00 | 220.00 | 224.00 | 220.31 | 2,302,900 |
| 2022-03-21 | 228.00 | 234.00 | 220.00 | 224.00 | 220.31 | 3,888,000 |
| 2022-03-18 | 232.00 | 236.00 | 228.00 | 228.00 | 224.24 | 1,044,800 |
| 2022-03-17 | 230.00 | 234.00 | 228.00 | 230.00 | 226.21 | 2,172,700 |
| 2022-03-16 | 232.00 | 240.00 | 228.00 | 230.00 | 226.21 | 3,671,400 |
| 2022-03-15 | 232.00 | 236.00 | 228.00 | 228.00 | 224.24 | 2,031,100 |
| 2022-03-14 | 226.00 | 250.00 | 226.00 | 230.00 | 226.21 | 6,513,800 |
| 2022-03-11 | 246.00 | 246.00 | 224.00 | 226.00 | 222.27 | 2,902,600 |
| 2022-03-10 | 226.00 | 238.00 | 220.00 | 228.00 | 224.24 | 4,835,200 |
| 2022-03-09 | 216.00 | 226.00 | 206.00 | 226.00 | 222.27 | 8,268,400 |
| 2022-03-08 | 230.00 | 234.00 | 216.00 | 216.00 | 212.44 | 5,975,400 |
| 2022-03-07 | 220.00 | 236.00 | 218.00 | 228.00 | 224.24 | 7,094,700 |
| 2022-03-04 | 230.00 | 238.00 | 224.00 | 224.00 | 220.31 | 5,097,700 |
| 2022-03-02 | 232.00 | 232.00 | 226.00 | 230.00 | 226.21 | 5,504,300 |
| 2022-03-01 | 244.00 | 244.00 | 226.00 | 230.00 | 226.21 | 16,756,400 |
| 2022-02-25 | 240.00 | 254.00 | 232.00 | 242.00 | 238.01 | 7,518,000 |
| 2022-02-24 | 256.00 | 274.00 | 240.00 | 242.00 | 238.01 | 27,858,700 |
| 2022-02-23 | 258.00 | 266.00 | 256.00 | 258.00 | 253.75 | 3,516,000 |
| 2022-02-22 | 260.00 | 272.00 | 256.00 | 258.00 | 253.75 | 5,525,700 |
| 2022-02-21 | 266.00 | 268.00 | 258.00 | 260.00 | 255.71 | 6,220,700 |
| 2022-02-18 | 270.00 | 276.00 | 266.00 | 266.00 | 261.62 | 5,033,300 |
| 2022-02-17 | 272.00 | 278.00 | 270.00 | 270.00 | 265.55 | 3,650,800 |
| 2022-02-16 | 272.00 | 278.00 | 266.00 | 272.00 | 267.52 | 6,764,300 |
| 2022-02-15 | 268.00 | 280.00 | 264.00 | 272.00 | 267.52 | 5,007,000 |
| 2022-02-14 | 282.00 | 284.00 | 264.00 | 268.00 | 263.58 | 13,735,100 |
| 2022-02-11 | 284.00 | 288.00 | 280.00 | 282.00 | 277.35 | 3,493,700 |
| 2022-02-10 | 286.00 | 290.00 | 282.00 | 284.00 | 279.32 | 4,507,100 |
| 2022-02-09 | 286.00 | 294.00 | 282.00 | 286.00 | 281.29 | 6,194,600 |
| 2022-02-08 | 294.00 | 300.00 | 284.00 | 284.00 | 279.32 | 8,087,400 |
| 2022-02-07 | 286.00 | 298.00 | 284.00 | 294.00 | 289.15 | 7,330,900 |
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.