Inocycle Technology Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 157.00 | 159.00 | 146.00 | 150.00 | 150.00 | 24,406,600 |
| 2025-11-04 | 141.00 | 170.00 | 136.00 | 157.00 | 157.00 | 176,875,900 |
| 2025-11-03 | 144.00 | 154.00 | 136.00 | 141.00 | 141.00 | 26,799,900 |
| 2025-10-31 | 126.00 | 164.00 | 126.00 | 144.00 | 144.00 | 142,144,100 |
| 2025-10-30 | 140.00 | 173.00 | 124.00 | 126.00 | 126.00 | 180,431,500 |
| 2025-10-29 | 97.000 | 130.00 | 96.000 | 130.00 | 130.00 | 60,984,900 |
| 2025-10-28 | 97.000 | 98.000 | 96.000 | 97.000 | 97.000 | 575,400 |
| 2025-10-27 | 97.000 | 98.000 | 96.000 | 97.000 | 97.000 | 640,400 |
| 2025-10-24 | 97.000 | 98.000 | 95.000 | 96.000 | 96.000 | 2,099,200 |
| 2025-10-23 | 99.000 | 99.000 | 95.000 | 96.000 | 96.000 | 4,180,700 |
| 2025-10-22 | 100.00 | 102.00 | 98.000 | 99.000 | 99.000 | 949,700 |
| 2025-10-21 | 98.000 | 100.00 | 97.000 | 99.000 | 99.000 | 521,600 |
| 2025-10-20 | 98.000 | 99.000 | 97.000 | 98.000 | 98.000 | 2,197,400 |
← NewerPage 5 of 5 · 253 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.