Inocycle Technology Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 160.00 | 160.00 | 139.00 | 140.00 | 140.00 | 10,364,100 |
| 2026-01-27 | 161.00 | 166.00 | 151.00 | 163.00 | 163.00 | 12,552,200 |
| 2026-01-26 | 177.00 | 177.00 | 161.00 | 161.00 | 161.00 | 18,305,300 |
| 2026-01-23 | 192.00 | 192.00 | 169.00 | 175.00 | 175.00 | 41,079,600 |
| 2026-01-22 | 216.00 | 218.00 | 194.00 | 198.00 | 198.00 | 26,510,100 |
| 2026-01-21 | 210.00 | 240.00 | 184.00 | 208.00 | 208.00 | 181,007,300 |
| 2026-01-20 | 246.00 | 248.00 | 210.00 | 210.00 | 210.00 | 127,810,500 |
| 2026-01-19 | 196.00 | 246.00 | 194.00 | 246.00 | 246.00 | 139,824,500 |
| 2026-01-16 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 0 |
| 2026-01-15 | 141.00 | 183.00 | 138.00 | 183.00 | 183.00 | 279,747,400 |
| 2026-01-14 | 134.00 | 142.00 | 131.00 | 136.00 | 136.00 | 5,775,500 |
| 2026-01-13 | 135.00 | 135.00 | 131.00 | 132.00 | 132.00 | 1,288,100 |
| 2026-01-12 | 133.00 | 137.00 | 130.00 | 131.00 | 131.00 | 3,061,800 |
| 2026-01-09 | 136.00 | 140.00 | 130.00 | 133.00 | 133.00 | 5,445,600 |
| 2026-01-08 | 144.00 | 145.00 | 136.00 | 137.00 | 137.00 | 6,967,700 |
| 2026-01-07 | 135.00 | 145.00 | 128.00 | 140.00 | 140.00 | 18,822,700 |
| 2026-01-06 | 138.00 | 138.00 | 130.00 | 134.00 | 134.00 | 4,687,700 |
| 2026-01-05 | 130.00 | 140.00 | 127.00 | 135.00 | 135.00 | 10,107,700 |
| 2026-01-02 | 126.00 | 132.00 | 125.00 | 129.00 | 129.00 | 1,244,600 |
| 2026-01-01 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2025-12-31 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2025-12-30 | 128.00 | 128.00 | 125.00 | 125.00 | 125.00 | 1,509,800 |
| 2025-12-29 | 126.00 | 130.00 | 125.00 | 127.00 | 127.00 | 1,471,300 |
| 2025-12-26 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 0 |
| 2025-12-25 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 0 |
| 2025-12-24 | 129.00 | 130.00 | 125.00 | 126.00 | 126.00 | 1,557,500 |
| 2025-12-23 | 129.00 | 130.00 | 124.00 | 129.00 | 129.00 | 3,890,200 |
| 2025-12-22 | 130.00 | 134.00 | 129.00 | 129.00 | 129.00 | 2,535,000 |
| 2025-12-19 | 132.00 | 133.00 | 128.00 | 130.00 | 130.00 | 2,847,800 |
| 2025-12-18 | 133.00 | 134.00 | 130.00 | 131.00 | 131.00 | 1,919,000 |
| 2025-12-17 | 135.00 | 135.00 | 131.00 | 133.00 | 133.00 | 1,419,800 |
| 2025-12-16 | 133.00 | 143.00 | 133.00 | 134.00 | 134.00 | 4,976,000 |
| 2025-12-15 | 132.00 | 134.00 | 130.00 | 133.00 | 133.00 | 3,536,800 |
| 2025-12-12 | 134.00 | 136.00 | 132.00 | 133.00 | 133.00 | 1,649,200 |
| 2025-12-11 | 138.00 | 138.00 | 131.00 | 135.00 | 135.00 | 3,510,800 |
| 2025-12-10 | 138.00 | 142.00 | 134.00 | 137.00 | 137.00 | 2,526,300 |
| 2025-12-09 | 136.00 | 139.00 | 135.00 | 137.00 | 137.00 | 1,638,400 |
| 2025-12-08 | 137.00 | 138.00 | 133.00 | 136.00 | 136.00 | 1,872,900 |
| 2025-12-05 | 140.00 | 141.00 | 136.00 | 137.00 | 137.00 | 1,201,000 |
| 2025-12-04 | 142.00 | 142.00 | 137.00 | 139.00 | 139.00 | 3,011,600 |
| 2025-12-03 | 135.00 | 142.00 | 133.00 | 140.00 | 140.00 | 6,724,600 |
| 2025-12-02 | 131.00 | 135.00 | 131.00 | 134.00 | 134.00 | 1,651,400 |
| 2025-12-01 | 135.00 | 135.00 | 131.00 | 133.00 | 133.00 | 2,616,900 |
| 2025-11-28 | 137.00 | 138.00 | 133.00 | 134.00 | 134.00 | 3,225,300 |
| 2025-11-27 | 135.00 | 142.00 | 135.00 | 137.00 | 137.00 | 4,318,800 |
| 2025-11-26 | 139.00 | 140.00 | 136.00 | 136.00 | 136.00 | 2,771,900 |
| 2025-11-25 | 141.00 | 141.00 | 137.00 | 139.00 | 139.00 | 2,452,200 |
| 2025-11-24 | 139.00 | 142.00 | 136.00 | 138.00 | 138.00 | 2,442,000 |
| 2025-11-21 | 145.00 | 146.00 | 138.00 | 139.00 | 139.00 | 4,017,300 |
| 2025-11-20 | 144.00 | 145.00 | 139.00 | 145.00 | 145.00 | 6,416,600 |
| 2025-11-19 | 137.00 | 148.00 | 136.00 | 144.00 | 144.00 | 19,832,100 |
| 2025-11-18 | 137.00 | 139.00 | 131.00 | 138.00 | 138.00 | 6,260,200 |
| 2025-11-17 | 134.00 | 144.00 | 131.00 | 137.00 | 137.00 | 11,733,800 |
| 2025-11-14 | 137.00 | 141.00 | 132.00 | 134.00 | 134.00 | 4,447,100 |
| 2025-11-13 | 138.00 | 144.00 | 137.00 | 137.00 | 137.00 | 9,375,000 |
| 2025-11-12 | 143.00 | 143.00 | 136.00 | 138.00 | 138.00 | 8,678,900 |
| 2025-11-11 | 146.00 | 147.00 | 138.00 | 143.00 | 143.00 | 11,122,000 |
| 2025-11-10 | 149.00 | 150.00 | 144.00 | 146.00 | 146.00 | 8,759,900 |
| 2025-11-07 | 150.00 | 154.00 | 142.00 | 147.00 | 147.00 | 13,339,200 |
| 2025-11-06 | 152.00 | 157.00 | 148.00 | 150.00 | 150.00 | 25,919,300 |
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.