Inocycle Technology Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
← 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.