Inocycle Technology Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-04 | 280.00 | 306.00 | 274.00 | 284.00 | 279.32 | 20,368,800 |
| 2022-02-03 | 290.00 | 296.00 | 280.00 | 280.00 | 275.38 | 6,816,300 |
| 2022-02-02 | 282.00 | 298.00 | 282.00 | 288.00 | 283.25 | 6,775,200 |
| 2022-01-31 | 282.00 | 292.00 | 278.00 | 282.00 | 277.35 | 8,051,800 |
| 2022-01-28 | 278.00 | 286.00 | 272.00 | 278.00 | 273.42 | 6,258,900 |
| 2022-01-27 | 258.00 | 300.00 | 256.00 | 280.00 | 275.38 | 32,913,700 |
| 2022-01-26 | 292.00 | 292.00 | 272.00 | 272.00 | 267.52 | 15,547,400 |
| 2022-01-25 | 310.00 | 312.00 | 292.00 | 292.00 | 287.19 | 21,905,000 |
| 2022-01-24 | 328.00 | 332.00 | 312.00 | 312.00 | 306.86 | 14,602,300 |
| 2022-01-21 | 332.00 | 342.00 | 326.00 | 328.00 | 322.59 | 17,034,700 |
| 2022-01-20 | 330.00 | 348.00 | 330.00 | 330.00 | 324.56 | 20,434,600 |
| 2022-01-19 | 338.00 | 344.00 | 324.00 | 330.00 | 324.56 | 18,826,800 |
| 2022-01-18 | 310.00 | 360.00 | 310.00 | 340.00 | 334.40 | 77,553,200 |
| 2022-01-17 | 308.00 | 316.00 | 306.00 | 310.00 | 304.89 | 6,966,200 |
| 2022-01-14 | 320.00 | 320.00 | 306.00 | 306.00 | 300.96 | 7,526,900 |
| 2022-01-13 | 326.00 | 330.00 | 314.00 | 318.00 | 312.76 | 21,760,200 |
| 2022-01-12 | 306.00 | 324.00 | 290.00 | 322.00 | 316.69 | 40,844,000 |
| 2022-01-11 | 330.00 | 330.00 | 306.00 | 306.00 | 300.96 | 31,271,000 |
| 2022-01-10 | 276.00 | 340.00 | 276.00 | 328.00 | 322.59 | 90,356,700 |
| 2022-01-07 | 270.00 | 282.00 | 268.00 | 276.00 | 271.45 | 9,053,300 |
| 2022-01-06 | 276.00 | 276.00 | 266.00 | 270.00 | 265.55 | 7,757,800 |
| 2022-01-05 | 286.00 | 288.00 | 274.00 | 276.00 | 271.45 | 8,143,100 |
| 2022-01-04 | 274.00 | 290.00 | 268.00 | 282.00 | 277.35 | 13,324,100 |
| 2022-01-03 | 258.00 | 276.00 | 256.00 | 272.00 | 267.52 | 3,807,800 |
| 2021-12-30 | 286.00 | 286.00 | 266.00 | 270.00 | 265.55 | 18,921,000 |
| 2021-12-29 | 276.00 | 286.00 | 270.00 | 284.00 | 279.32 | 10,992,600 |
| 2021-12-28 | 278.00 | 292.00 | 268.00 | 274.00 | 269.48 | 19,159,200 |
| 2021-12-27 | 302.00 | 312.00 | 280.00 | 280.00 | 275.38 | 43,739,500 |
| 2021-12-24 | 268.00 | 306.00 | 266.00 | 300.00 | 295.05 | 41,639,300 |
| 2021-12-23 | 262.00 | 304.00 | 260.00 | 266.00 | 261.62 | 47,153,800 |
| 2021-12-22 | 232.00 | 260.00 | 232.00 | 260.00 | 255.71 | 19,151,500 |
| 2021-12-21 | 256.00 | 270.00 | 234.00 | 234.00 | 230.14 | 40,042,100 |
| 2021-12-20 | 230.00 | 272.00 | 230.00 | 250.00 | 245.88 | 63,772,000 |
| 2021-12-17 | 216.00 | 222.00 | 214.00 | 218.00 | 214.41 | 881,300 |
| 2021-12-16 | 220.00 | 222.00 | 214.00 | 216.00 | 212.44 | 1,376,100 |
| 2021-12-15 | 218.00 | 222.00 | 216.00 | 218.00 | 214.41 | 1,333,200 |
| 2021-12-14 | 222.00 | 228.00 | 216.00 | 216.00 | 212.44 | 2,129,100 |
| 2021-12-13 | 224.00 | 232.00 | 220.00 | 222.00 | 218.34 | 1,866,500 |
| 2021-12-10 | 222.00 | 230.00 | 218.00 | 224.00 | 220.31 | 5,099,200 |
| 2021-12-09 | 218.00 | 224.00 | 212.00 | 222.00 | 218.34 | 2,651,800 |
| 2021-12-08 | 222.00 | 226.00 | 218.00 | 218.00 | 214.41 | 603,700 |
| 2021-12-07 | 224.00 | 228.00 | 214.00 | 222.00 | 218.34 | 1,145,200 |
| 2021-12-06 | 222.00 | 228.00 | 214.00 | 214.00 | 210.47 | 1,669,800 |
| 2021-12-03 | 218.00 | 238.00 | 214.00 | 222.00 | 218.34 | 7,945,800 |
| 2021-12-02 | 222.00 | 224.00 | 212.00 | 220.00 | 216.37 | 1,874,800 |
| 2021-12-01 | 230.00 | 244.00 | 216.00 | 222.00 | 218.34 | 12,000,800 |
| 2021-11-30 | 222.00 | 256.00 | 222.00 | 228.00 | 224.24 | 22,596,400 |
| 2021-11-29 | 197.00 | 244.00 | 190.00 | 222.00 | 218.34 | 8,688,800 |
| 2021-11-26 | 200.00 | 204.00 | 195.00 | 197.00 | 193.75 | 1,672,800 |
| 2021-11-25 | 204.00 | 208.00 | 198.00 | 200.00 | 196.70 | 1,060,400 |
| 2021-11-24 | 200.00 | 210.00 | 197.00 | 204.00 | 200.64 | 849,800 |
| 2021-11-23 | 202.00 | 206.00 | 199.00 | 200.00 | 196.70 | 1,177,800 |
| 2021-11-22 | 210.00 | 210.00 | 197.00 | 204.00 | 200.64 | 1,913,100 |
| 2021-11-19 | 196.00 | 204.00 | 194.00 | 204.00 | 200.64 | 862,400 |
| 2021-11-18 | 196.00 | 199.00 | 193.00 | 196.00 | 192.77 | 358,000 |
| 2021-11-17 | 196.00 | 198.00 | 191.00 | 196.00 | 192.77 | 839,400 |
| 2021-11-16 | 199.00 | 200.00 | 192.00 | 196.00 | 192.77 | 1,713,900 |
| 2021-11-15 | 202.00 | 216.00 | 199.00 | 199.00 | 195.72 | 3,069,700 |
| 2021-11-12 | 199.00 | 202.00 | 199.00 | 200.00 | 196.70 | 334,100 |
| 2021-11-11 | 200.00 | 204.00 | 198.00 | 199.00 | 195.72 | 959,200 |
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.