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 |
← NewerPage 3 of 3 · 131 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.