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 |
| 2025-10-17 | 100.00 | 102.00 | 98.000 | 98.000 | 98.000 | 2,393,800 |
| 2025-10-16 | 100.00 | 102.00 | 98.000 | 101.00 | 101.00 | 2,375,100 |
| 2025-10-15 | 99.000 | 102.00 | 99.000 | 100.00 | 100.00 | 2,520,500 |
| 2025-10-14 | 103.00 | 106.00 | 99.000 | 99.000 | 99.000 | 5,090,700 |
| 2025-10-13 | 100.00 | 108.00 | 100.00 | 103.00 | 103.00 | 4,621,900 |
| 2025-10-10 | 101.00 | 102.00 | 99.000 | 100.00 | 100.00 | 3,358,300 |
| 2025-10-09 | 103.00 | 108.00 | 101.00 | 102.00 | 102.00 | 3,417,300 |
| 2025-10-08 | 106.00 | 115.00 | 101.00 | 103.00 | 103.00 | 8,290,400 |
| 2025-10-07 | 100.00 | 110.00 | 97.000 | 105.00 | 105.00 | 18,540,600 |
| 2025-10-06 | 105.00 | 105.00 | 98.000 | 99.000 | 99.000 | 15,950,800 |
| 2025-10-03 | 95.000 | 126.00 | 95.000 | 106.00 | 106.00 | 101,720,800 |
| 2025-10-02 | 100.00 | 100.00 | 92.000 | 94.000 | 94.000 | 6,069,600 |
| 2025-10-01 | 95.000 | 102.00 | 95.000 | 97.000 | 97.000 | 3,597,900 |
| 2025-09-30 | 98.000 | 98.000 | 94.000 | 95.000 | 95.000 | 2,273,300 |
| 2025-09-29 | 96.000 | 99.000 | 95.000 | 98.000 | 98.000 | 784,900 |
| 2025-09-26 | 99.000 | 99.000 | 95.000 | 96.000 | 96.000 | 994,400 |
| 2025-09-25 | 97.000 | 100.00 | 97.000 | 99.000 | 99.000 | 655,600 |
| 2025-09-24 | 96.000 | 101.00 | 94.000 | 97.000 | 97.000 | 2,394,800 |
| 2025-09-23 | 97.000 | 102.00 | 95.000 | 96.000 | 96.000 | 1,672,700 |
| 2025-09-22 | 98.000 | 101.00 | 97.000 | 97.000 | 97.000 | 536,900 |
| 2025-09-19 | 97.000 | 104.00 | 97.000 | 99.000 | 99.000 | 1,457,300 |
| 2025-09-18 | 98.000 | 100.00 | 97.000 | 98.000 | 98.000 | 665,400 |
| 2025-09-17 | 97.000 | 102.00 | 96.000 | 98.000 | 98.000 | 1,193,100 |
| 2025-09-16 | 98.000 | 100.00 | 96.000 | 97.000 | 97.000 | 476,500 |
| 2025-09-15 | 96.000 | 98.000 | 94.000 | 98.000 | 98.000 | 471,200 |
| 2025-09-12 | 96.000 | 103.00 | 94.000 | 95.000 | 95.000 | 4,182,200 |
| 2025-09-11 | 94.000 | 97.000 | 93.000 | 96.000 | 96.000 | 664,600 |
| 2025-09-10 | 91.000 | 96.000 | 91.000 | 94.000 | 94.000 | 964,400 |
| 2025-09-09 | 96.000 | 97.000 | 91.000 | 93.000 | 93.000 | 1,564,300 |
| 2025-09-08 | 99.000 | 101.00 | 96.000 | 97.000 | 97.000 | 1,047,400 |
| 2025-09-05 | 99.000 | 99.000 | 99.000 | 99.000 | 99.000 | 0 |
| 2025-09-04 | 100.00 | 102.00 | 98.000 | 99.000 | 99.000 | 606,700 |
| 2025-09-03 | 97.000 | 102.00 | 95.000 | 100.00 | 100.00 | 1,393,100 |
| 2025-09-02 | 99.000 | 100.00 | 95.000 | 97.000 | 97.000 | 1,070,100 |
| 2025-09-01 | 97.000 | 100.00 | 93.000 | 98.000 | 98.000 | 1,513,400 |
| 2025-08-29 | 108.00 | 110.00 | 95.000 | 98.000 | 98.000 | 4,390,000 |
| 2025-08-28 | 107.00 | 110.00 | 104.00 | 108.00 | 108.00 | 5,055,100 |
| 2025-08-27 | 105.00 | 133.00 | 104.00 | 105.00 | 105.00 | 31,178,500 |
| 2025-08-26 | 91.000 | 118.00 | 91.000 | 103.00 | 103.00 | 17,783,900 |
| 2025-08-25 | 88.000 | 92.000 | 88.000 | 91.000 | 91.000 | 977,600 |
| 2025-08-22 | 89.000 | 90.000 | 87.000 | 89.000 | 89.000 | 342,700 |
| 2025-08-21 | 91.000 | 91.000 | 88.000 | 89.000 | 89.000 | 170,700 |
| 2025-08-20 | 90.000 | 91.000 | 89.000 | 89.000 | 89.000 | 139,900 |
| 2025-08-19 | 87.000 | 91.000 | 86.000 | 90.000 | 90.000 | 534,800 |
| 2025-08-18 | 89.000 | 89.000 | 89.000 | 89.000 | 89.000 | 0 |
| 2025-08-15 | 90.000 | 91.000 | 86.000 | 89.000 | 89.000 | 1,501,600 |
| 2025-08-14 | 90.000 | 91.000 | 88.000 | 90.000 | 90.000 | 399,700 |
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.