Inocycle Technology Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-11 | 200.00 | 204.00 | 198.00 | 199.00 | 195.72 | 959,200 |
| 2021-11-10 | 200.00 | 202.00 | 196.00 | 200.00 | 196.70 | 547,500 |
| 2021-11-09 | 202.00 | 202.00 | 198.00 | 202.00 | 198.67 | 810,000 |
| 2021-11-08 | 200.00 | 204.00 | 190.00 | 202.00 | 198.67 | 2,401,200 |
| 2021-11-05 | 200.00 | 202.00 | 198.00 | 200.00 | 196.70 | 962,900 |
| 2021-11-04 | 202.00 | 204.00 | 199.00 | 200.00 | 196.70 | 1,953,200 |
| 2021-11-03 | 204.00 | 210.00 | 200.00 | 202.00 | 198.67 | 949,900 |
| 2021-11-02 | 206.00 | 216.00 | 199.00 | 206.00 | 202.60 | 1,417,200 |
| 2021-11-01 | 210.00 | 210.00 | 198.00 | 206.00 | 202.60 | 1,563,200 |
| 2021-10-29 | 202.00 | 212.00 | 197.00 | 208.00 | 204.57 | 1,823,400 |
| 2021-10-28 | 216.00 | 216.00 | 202.00 | 202.00 | 198.67 | 1,974,600 |
| 2021-10-27 | 220.00 | 220.00 | 214.00 | 216.00 | 212.44 | 598,000 |
| 2021-10-26 | 220.00 | 222.00 | 214.00 | 220.00 | 216.37 | 752,600 |
| 2021-10-25 | 228.00 | 230.00 | 214.00 | 220.00 | 216.37 | 1,106,100 |
| 2021-10-22 | 214.00 | 228.00 | 214.00 | 226.00 | 222.27 | 1,658,200 |
| 2021-10-21 | 230.00 | 230.00 | 214.00 | 214.00 | 210.47 | 2,948,000 |
| 2021-10-19 | 246.00 | 254.00 | 230.00 | 230.00 | 226.21 | 6,622,800 |
| 2021-10-18 | 216.00 | 248.00 | 214.00 | 246.00 | 241.95 | 8,604,000 |
| 2021-10-15 | 218.00 | 232.00 | 204.00 | 216.00 | 212.44 | 2,809,900 |
| 2021-10-14 | 222.00 | 234.00 | 216.00 | 216.00 | 212.44 | 3,743,200 |
← NewerPage 21 of 21 · 1,220 trading days
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.