Inocycle Technology Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 88.000 | 90.000 | 85.000 | 88.000 | 88.000 | 273,100 |
| 2025-02-03 | 88.000 | 89.000 | 85.000 | 87.000 | 87.000 | 198,300 |
| 2025-01-31 | 90.000 | 90.000 | 85.000 | 88.000 | 88.000 | 232,300 |
| 2025-01-30 | 90.000 | 90.000 | 84.000 | 90.000 | 90.000 | 171,100 |
| 2025-01-24 | 90.000 | 90.000 | 87.000 | 87.000 | 87.000 | 203,800 |
| 2025-01-23 | 89.000 | 92.000 | 87.000 | 90.000 | 90.000 | 315,600 |
| 2025-01-22 | 91.000 | 91.000 | 84.000 | 89.000 | 89.000 | 266,100 |
| 2025-01-21 | 90.000 | 92.000 | 87.000 | 91.000 | 91.000 | 114,800 |
| 2025-01-20 | 91.000 | 91.000 | 83.000 | 90.000 | 90.000 | 574,400 |
| 2025-01-17 | 90.000 | 91.000 | 88.000 | 88.000 | 88.000 | 297,100 |
| 2025-01-16 | 90.000 | 90.000 | 87.000 | 89.000 | 89.000 | 93,800 |
| 2025-01-15 | 92.000 | 92.000 | 88.000 | 90.000 | 90.000 | 139,600 |
| 2025-01-14 | 93.000 | 93.000 | 90.000 | 90.000 | 90.000 | 150,300 |
| 2025-01-13 | 94.000 | 94.000 | 91.000 | 93.000 | 93.000 | 45,900 |
| 2025-01-10 | 94.000 | 94.000 | 91.000 | 93.000 | 93.000 | 44,100 |
| 2025-01-09 | 93.000 | 95.000 | 90.000 | 90.000 | 90.000 | 128,000 |
| 2025-01-08 | 95.000 | 95.000 | 91.000 | 91.000 | 91.000 | 79,600 |
| 2025-01-07 | 95.000 | 95.000 | 93.000 | 95.000 | 95.000 | 25,200 |
| 2025-01-06 | 93.000 | 98.000 | 92.000 | 92.000 | 92.000 | 24,500 |
| 2025-01-03 | 93.000 | 93.000 | 91.000 | 93.000 | 93.000 | 540,800 |
| 2025-01-02 | 92.000 | 95.000 | 92.000 | 93.000 | 93.000 | 44,800 |
| 2024-12-30 | 94.000 | 95.000 | 92.000 | 92.000 | 92.000 | 59,600 |
| 2024-12-27 | 93.000 | 97.000 | 92.000 | 94.000 | 94.000 | 154,800 |
| 2024-12-24 | 92.000 | 96.000 | 92.000 | 94.000 | 94.000 | 39,100 |
| 2024-12-23 | 95.000 | 101.00 | 92.000 | 94.000 | 94.000 | 779,400 |
| 2024-12-20 | 98.000 | 98.000 | 93.000 | 95.000 | 95.000 | 414,700 |
| 2024-12-19 | 98.000 | 98.000 | 93.000 | 96.000 | 96.000 | 990,700 |
| 2024-12-18 | 98.000 | 99.000 | 95.000 | 98.000 | 98.000 | 647,400 |
| 2024-12-17 | 99.000 | 99.000 | 94.000 | 97.000 | 97.000 | 188,300 |
| 2024-12-16 | 98.000 | 100.00 | 96.000 | 96.000 | 96.000 | 362,100 |
| 2024-12-13 | 95.000 | 102.00 | 93.000 | 96.000 | 96.000 | 1,267,500 |
| 2024-12-12 | 99.000 | 99.000 | 95.000 | 95.000 | 95.000 | 587,100 |
| 2024-12-11 | 98.000 | 99.000 | 97.000 | 99.000 | 99.000 | 104,300 |
| 2024-12-10 | 100.00 | 100.00 | 96.000 | 98.000 | 98.000 | 186,200 |
| 2024-12-09 | 99.000 | 101.00 | 97.000 | 99.000 | 99.000 | 321,200 |
| 2024-12-06 | 107.00 | 107.00 | 97.000 | 99.000 | 99.000 | 134,000 |
| 2024-12-05 | 111.00 | 111.00 | 97.000 | 98.000 | 98.000 | 333,200 |
| 2024-12-04 | 101.00 | 102.00 | 99.000 | 101.00 | 101.00 | 301,400 |
| 2024-12-03 | 101.00 | 101.00 | 97.000 | 99.000 | 99.000 | 221,000 |
| 2024-12-02 | 97.000 | 101.00 | 97.000 | 99.000 | 99.000 | 79,800 |
| 2024-11-29 | 107.00 | 107.00 | 93.000 | 99.000 | 99.000 | 731,600 |
| 2024-11-28 | 107.00 | 107.00 | 100.00 | 100.00 | 100.00 | 71,100 |
| 2024-11-26 | 102.00 | 102.00 | 99.000 | 101.00 | 101.00 | 80,500 |
| 2024-11-25 | 102.00 | 102.00 | 99.000 | 100.00 | 100.00 | 224,300 |
| 2024-11-22 | 111.00 | 111.00 | 99.000 | 100.00 | 100.00 | 352,700 |
| 2024-11-21 | 108.00 | 108.00 | 99.000 | 101.00 | 101.00 | 137,400 |
| 2024-11-20 | 109.00 | 109.00 | 99.000 | 100.00 | 100.00 | 197,400 |
| 2024-11-19 | 108.00 | 108.00 | 98.000 | 101.00 | 101.00 | 171,300 |
| 2024-11-18 | 107.00 | 107.00 | 98.000 | 100.00 | 100.00 | 250,600 |
| 2024-11-15 | 99.000 | 101.00 | 94.000 | 98.000 | 98.000 | 1,081,200 |
| 2024-11-14 | 100.00 | 102.00 | 99.000 | 100.00 | 100.00 | 714,100 |
| 2024-11-13 | 99.000 | 102.00 | 99.000 | 101.00 | 101.00 | 665,800 |
| 2024-11-12 | 102.00 | 102.00 | 99.000 | 100.00 | 100.00 | 586,900 |
| 2024-11-11 | 99.000 | 103.00 | 99.000 | 100.00 | 100.00 | 866,900 |
| 2024-11-08 | 89.000 | 104.00 | 89.000 | 100.00 | 100.00 | 1,164,400 |
| 2024-11-07 | 97.000 | 104.00 | 97.000 | 98.000 | 98.000 | 1,201,900 |
| 2024-11-06 | 91.000 | 103.00 | 91.000 | 99.000 | 99.000 | 2,416,700 |
| 2024-11-05 | 97.000 | 112.00 | 97.000 | 101.00 | 101.00 | 7,712,700 |
| 2024-11-04 | 94.000 | 112.00 | 94.000 | 107.00 | 107.00 | 6,918,500 |
| 2024-11-01 | 96.000 | 107.00 | 96.000 | 103.00 | 103.00 | 3,025,600 |
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.