Inocycle Technology Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 131.00 | 141.00 | 129.00 | 132.00 | 132.00 | 5,610,000 |
| 2026-07-24 | 135.00 | 135.00 | 130.00 | 131.00 | 131.00 | 1,951,300 |
| 2026-07-23 | 135.00 | 137.00 | 132.00 | 134.00 | 134.00 | 5,956,400 |
| 2026-07-22 | 131.00 | 142.00 | 128.00 | 134.00 | 134.00 | 21,550,200 |
| 2026-07-21 | 134.00 | 134.00 | 127.00 | 130.00 | 130.00 | 2,910,400 |
| 2026-07-20 | 132.00 | 135.00 | 130.00 | 134.00 | 134.00 | 2,065,900 |
| 2026-07-17 | 127.00 | 135.00 | 125.00 | 129.00 | 129.00 | 6,196,900 |
| 2026-07-16 | 124.00 | 127.00 | 123.00 | 126.00 | 126.00 | 1,750,900 |
| 2026-07-15 | 123.00 | 137.00 | 121.00 | 124.00 | 124.00 | 14,049,400 |
| 2026-07-14 | 122.00 | 125.00 | 120.00 | 122.00 | 122.00 | 2,982,500 |
| 2026-07-13 | 124.00 | 126.00 | 119.00 | 121.00 | 121.00 | 1,744,000 |
| 2026-07-10 | 129.00 | 132.00 | 122.00 | 123.00 | 123.00 | 3,946,100 |
| 2026-07-09 | 124.00 | 128.00 | 120.00 | 125.00 | 125.00 | 1,687,700 |
| 2026-07-08 | 130.00 | 136.00 | 123.00 | 123.00 | 123.00 | 7,327,400 |
| 2026-07-07 | 135.00 | 135.00 | 123.00 | 129.00 | 129.00 | 8,978,800 |
| 2026-07-06 | 115.00 | 149.00 | 111.00 | 134.00 | 134.00 | 58,247,000 |
| 2026-07-03 | 111.00 | 115.00 | 109.00 | 113.00 | 113.00 | 510,800 |
| 2026-07-02 | 109.00 | 116.00 | 108.00 | 111.00 | 111.00 | 684,400 |
| 2026-07-01 | 109.00 | 113.00 | 108.00 | 109.00 | 109.00 | 877,400 |
| 2026-06-30 | 113.00 | 119.00 | 107.00 | 110.00 | 110.00 | 2,152,600 |
| 2026-06-29 | 113.00 | 119.00 | 113.00 | 113.00 | 113.00 | 338,300 |
| 2026-06-26 | 115.00 | 119.00 | 112.00 | 113.00 | 113.00 | 554,600 |
| 2026-06-25 | 111.00 | 120.00 | 111.00 | 115.00 | 115.00 | 655,700 |
| 2026-06-24 | 116.00 | 122.00 | 111.00 | 114.00 | 114.00 | 833,700 |
| 2026-06-23 | 120.00 | 122.00 | 116.00 | 117.00 | 117.00 | 797,900 |
| 2026-06-22 | 121.00 | 125.00 | 118.00 | 120.00 | 120.00 | 750,100 |
| 2026-06-19 | 120.00 | 125.00 | 120.00 | 122.00 | 122.00 | 561,500 |
| 2026-06-18 | 121.00 | 126.00 | 118.00 | 120.00 | 120.00 | 546,100 |
| 2026-06-17 | 121.00 | 125.00 | 118.00 | 121.00 | 121.00 | 1,408,900 |
| 2026-06-16 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 0 |
| 2026-06-15 | 113.00 | 124.00 | 113.00 | 121.00 | 121.00 | 3,100,200 |
| 2026-06-12 | 112.00 | 121.00 | 111.00 | 112.00 | 112.00 | 3,202,400 |
| 2026-06-11 | 111.00 | 115.00 | 108.00 | 112.00 | 112.00 | 2,093,200 |
| 2026-06-10 | 108.00 | 113.00 | 106.00 | 110.00 | 110.00 | 1,970,700 |
| 2026-06-09 | 100.00 | 110.00 | 96.000 | 106.00 | 106.00 | 1,633,400 |
| 2026-06-08 | 105.00 | 109.00 | 95.000 | 100.00 | 100.00 | 991,200 |
| 2026-06-05 | 111.00 | 116.00 | 107.00 | 108.00 | 108.00 | 1,439,800 |
| 2026-06-04 | 113.00 | 125.00 | 109.00 | 111.00 | 111.00 | 10,017,500 |
| 2026-06-03 | 124.00 | 124.00 | 112.00 | 113.00 | 113.00 | 4,148,000 |
| 2026-06-02 | 125.00 | 127.00 | 121.00 | 124.00 | 124.00 | 1,757,100 |
| 2026-06-01 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2026-05-29 | 130.00 | 132.00 | 125.00 | 125.00 | 125.00 | 1,809,400 |
| 2026-05-28 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2026-05-27 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2026-05-26 | 138.00 | 138.00 | 124.00 | 130.00 | 130.00 | 2,026,200 |
| 2026-05-25 | 122.00 | 140.00 | 122.00 | 129.00 | 129.00 | 2,983,800 |
| 2026-05-22 | 126.00 | 129.00 | 119.00 | 124.00 | 124.00 | 1,424,100 |
| 2026-05-21 | 134.00 | 135.00 | 117.00 | 126.00 | 126.00 | 5,257,900 |
| 2026-05-20 | 139.00 | 140.00 | 126.00 | 131.00 | 131.00 | 4,898,300 |
| 2026-05-19 | 142.00 | 154.00 | 134.00 | 135.00 | 135.00 | 13,406,500 |
| 2026-05-18 | 145.00 | 147.00 | 136.00 | 140.00 | 140.00 | 5,741,900 |
| 2026-05-15 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 0 |
| 2026-05-14 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 0 |
| 2026-05-13 | 140.00 | 148.00 | 138.00 | 145.00 | 145.00 | 5,129,200 |
| 2026-05-12 | 143.00 | 145.00 | 139.00 | 140.00 | 140.00 | 4,382,700 |
| 2026-05-11 | 146.00 | 148.00 | 140.00 | 143.00 | 143.00 | 5,240,400 |
| 2026-05-08 | 155.00 | 155.00 | 145.00 | 145.00 | 145.00 | 6,967,300 |
| 2026-05-07 | 159.00 | 160.00 | 149.00 | 155.00 | 155.00 | 14,193,400 |
| 2026-05-06 | 144.00 | 173.00 | 142.00 | 159.00 | 159.00 | 87,206,200 |
| 2026-05-05 | 145.00 | 147.00 | 141.00 | 144.00 | 144.00 | 8,768,200 |
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.