Inocycle Technology Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 155.00 | 166.00 | 145.00 | 147.00 | 147.00 | 16,204,900 |
| 2026-05-01 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 0 |
| 2026-04-30 | 190.00 | 202.00 | 149.00 | 158.00 | 158.00 | 193,271,800 |
| 2026-04-29 | 125.00 | 167.00 | 124.00 | 167.00 | 167.00 | 137,144,800 |
| 2026-04-28 | 123.00 | 124.00 | 120.00 | 124.00 | 124.00 | 1,288,500 |
| 2026-04-27 | 123.00 | 123.00 | 119.00 | 122.00 | 122.00 | 1,529,300 |
| 2026-04-24 | 123.00 | 125.00 | 119.00 | 121.00 | 121.00 | 2,715,400 |
| 2026-04-23 | 126.00 | 128.00 | 123.00 | 124.00 | 124.00 | 2,768,500 |
| 2026-04-22 | 127.00 | 127.00 | 123.00 | 125.00 | 125.00 | 5,898,800 |
| 2026-04-21 | 123.00 | 127.00 | 121.00 | 127.00 | 127.00 | 5,890,000 |
| 2026-04-20 | 123.00 | 126.00 | 120.00 | 123.00 | 123.00 | 6,152,500 |
| 2026-04-17 | 142.00 | 142.00 | 119.00 | 123.00 | 123.00 | 33,537,200 |
| 2026-04-16 | 143.00 | 144.00 | 139.00 | 140.00 | 140.00 | 2,633,100 |
| 2026-04-15 | 141.00 | 145.00 | 140.00 | 142.00 | 142.00 | 6,776,700 |
| 2026-04-14 | 139.00 | 145.00 | 135.00 | 140.00 | 140.00 | 10,631,700 |
| 2026-04-13 | 139.00 | 144.00 | 138.00 | 139.00 | 139.00 | 1,575,000 |
| 2026-04-10 | 140.00 | 145.00 | 137.00 | 139.00 | 139.00 | 2,262,400 |
| 2026-04-09 | 142.00 | 143.00 | 138.00 | 140.00 | 140.00 | 1,909,400 |
| 2026-04-08 | 143.00 | 147.00 | 137.00 | 141.00 | 141.00 | 1,611,300 |
| 2026-04-07 | 144.00 | 151.00 | 138.00 | 139.00 | 139.00 | 8,580,500 |
| 2026-04-06 | 135.00 | 150.00 | 131.00 | 142.00 | 142.00 | 3,791,200 |
| 2026-04-02 | 139.00 | 139.00 | 133.00 | 135.00 | 135.00 | 725,500 |
| 2026-04-01 | 140.00 | 145.00 | 136.00 | 138.00 | 138.00 | 1,752,700 |
| 2026-03-31 | 136.00 | 146.00 | 134.00 | 140.00 | 140.00 | 1,699,700 |
| 2026-03-30 | 139.00 | 139.00 | 133.00 | 136.00 | 136.00 | 2,636,200 |
| 2026-03-27 | 136.00 | 146.00 | 130.00 | 139.00 | 139.00 | 3,003,700 |
| 2026-03-26 | 139.00 | 153.00 | 136.00 | 136.00 | 136.00 | 6,156,300 |
| 2026-03-25 | 123.00 | 146.00 | 123.00 | 138.00 | 138.00 | 5,876,300 |
| 2026-03-17 | 125.00 | 130.00 | 122.00 | 125.00 | 125.00 | 1,417,200 |
| 2026-03-16 | 128.00 | 130.00 | 120.00 | 122.00 | 122.00 | 1,642,000 |
| 2026-03-13 | 136.00 | 143.00 | 128.00 | 128.00 | 128.00 | 2,330,700 |
| 2026-03-12 | 140.00 | 150.00 | 130.00 | 136.00 | 136.00 | 1,824,600 |
| 2026-03-11 | 140.00 | 143.00 | 136.00 | 136.00 | 136.00 | 2,664,500 |
| 2026-03-10 | 137.00 | 142.00 | 132.00 | 136.00 | 136.00 | 5,774,400 |
| 2026-03-09 | 130.00 | 144.00 | 120.00 | 132.00 | 132.00 | 6,229,400 |
| 2026-03-06 | 146.00 | 146.00 | 135.00 | 138.00 | 138.00 | 3,534,000 |
| 2026-03-05 | 149.00 | 151.00 | 143.00 | 146.00 | 146.00 | 2,521,900 |
| 2026-03-04 | 150.00 | 170.00 | 142.00 | 143.00 | 143.00 | 17,742,900 |
| 2026-03-03 | 140.00 | 150.00 | 139.00 | 150.00 | 150.00 | 3,325,500 |
| 2026-03-02 | 148.00 | 160.00 | 140.00 | 142.00 | 142.00 | 7,764,500 |
| 2026-02-27 | 162.00 | 168.00 | 155.00 | 164.00 | 164.00 | 2,869,600 |
| 2026-02-26 | 177.00 | 181.00 | 156.00 | 162.00 | 162.00 | 10,253,600 |
| 2026-02-25 | 176.00 | 183.00 | 175.00 | 177.00 | 177.00 | 5,740,300 |
| 2026-02-24 | 190.00 | 192.00 | 173.00 | 176.00 | 176.00 | 14,321,700 |
| 2026-02-23 | 186.00 | 206.00 | 176.00 | 189.00 | 189.00 | 51,337,300 |
| 2026-02-20 | 175.00 | 210.00 | 166.00 | 186.00 | 186.00 | 153,044,300 |
| 2026-02-19 | 180.00 | 180.00 | 168.00 | 171.00 | 171.00 | 10,271,400 |
| 2026-02-18 | 171.00 | 198.00 | 169.00 | 177.00 | 177.00 | 104,589,000 |
| 2026-02-13 | 166.00 | 180.00 | 161.00 | 169.00 | 169.00 | 55,598,700 |
| 2026-02-12 | 157.00 | 173.00 | 155.00 | 166.00 | 166.00 | 25,016,400 |
| 2026-02-11 | 155.00 | 159.00 | 154.00 | 157.00 | 157.00 | 6,906,000 |
| 2026-02-10 | 143.00 | 170.00 | 141.00 | 155.00 | 155.00 | 47,125,600 |
| 2026-02-09 | 139.00 | 150.00 | 127.00 | 143.00 | 143.00 | 8,991,600 |
| 2026-02-06 | 150.00 | 150.00 | 135.00 | 138.00 | 138.00 | 6,250,100 |
| 2026-02-05 | 153.00 | 156.00 | 145.00 | 148.00 | 148.00 | 7,178,500 |
| 2026-02-04 | 157.00 | 163.00 | 145.00 | 150.00 | 150.00 | 6,878,800 |
| 2026-02-03 | 137.00 | 162.00 | 137.00 | 152.00 | 152.00 | 25,614,700 |
| 2026-02-02 | 161.00 | 172.00 | 136.00 | 136.00 | 136.00 | 19,535,200 |
| 2026-01-30 | 138.00 | 179.00 | 138.00 | 160.00 | 160.00 | 68,949,200 |
| 2026-01-29 | 139.00 | 145.00 | 119.00 | 136.00 | 136.00 | 10,976,900 |
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.