INOV
Inocycle Technology Group Tbk.
138
-8 (
-5,48%)
At close:
Mar 07, 00:35 WIB • IDX Real Time Price • Currency in IDR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 03, 2026 | 140 | 150 | 139 | 150 | 150 | 3.325.500 |
| Mar 02, 2026 | 148 | 160 | 140 | 142 | 142 | 7.764.500 |
| Feb 27, 2026 | 162 | 168 | 155 | 164 | 164 | 2.869.600 |
| Feb 26, 2026 | 177 | 181 | 156 | 162 | 162 | 10.253.600 |
| Feb 25, 2026 | 176 | 183 | 175 | 177 | 177 | 5.740.300 |
| Feb 24, 2026 | 190 | 192 | 173 | 176 | 176 | 14.321.700 |
| Feb 23, 2026 | 186 | 206 | 176 | 189 | 189 | 51.337.300 |
| Feb 20, 2026 | 175 | 210 | 166 | 186 | 186 | 153.044.300 |
| Feb 19, 2026 | 180 | 180 | 168 | 171 | 171 | 10.271.400 |
| Feb 18, 2026 | 171 | 198 | 169 | 177 | 177 | 104.589.000 |
| Feb 13, 2026 | 166 | 180 | 161 | 169 | 169 | 55.598.700 |
| Feb 12, 2026 | 157 | 173 | 155 | 166 | 166 | 25.016.400 |
| Feb 11, 2026 | 155 | 159 | 154 | 157 | 157 | 6.906.000 |
| Feb 10, 2026 | 143 | 170 | 141 | 155 | 155 | 47.125.600 |
| Feb 09, 2026 | 139 | 150 | 127 | 143 | 143 | 8.991.600 |
| Feb 06, 2026 | 150 | 150 | 135 | 138 | 138 | 6.250.100 |
| Feb 05, 2026 | 153 | 156 | 145 | 148 | 148 | 7.178.500 |
| Feb 04, 2026 | 157 | 163 | 145 | 150 | 150 | 6.878.800 |
| Feb 03, 2026 | 137 | 162 | 137 | 152 | 152 | 25.614.700 |
| Feb 02, 2026 | 161 | 172 | 136 | 136 | 136 | 19.535.200 |
| Jan 30, 2026 | 138 | 179 | 138 | 160 | 160 | 68.949.200 |
| Jan 29, 2026 | 139 | 145 | 119 | 136 | 136 | 10.976.900 |
| Jan 28, 2026 | 160 | 160 | 139 | 140 | 140 | 10.364.100 |
| Jan 27, 2026 | 161 | 166 | 151 | 163 | 163 | 12.552.200 |
| Jan 26, 2026 | 177 | 177 | 161 | 161 | 161 | 18.305.300 |
| Jan 23, 2026 | 192 | 192 | 169 | 175 | 175 | 41.079.600 |
| Jan 22, 2026 | 216 | 218 | 194 | 198 | 198 | 26.510.100 |
| Jan 21, 2026 | 210 | 240 | 184 | 208 | 208 | 181.007.300 |
| Jan 20, 2026 | 246 | 248 | 210 | 210 | 210 | 127.810.500 |
| Jan 19, 2026 | 196 | 246 | 194 | 246 | 246 | 139.824.500 |
| Jan 15, 2026 | 141 | 183 | 138 | 183 | 183 | 279.747.400 |
| Jan 14, 2026 | 134 | 142 | 131 | 136 | 136 | 5.775.500 |
| Jan 13, 2026 | 135 | 135 | 131 | 132 | 132 | 1.288.100 |
| Jan 12, 2026 | 133 | 137 | 130 | 131 | 131 | 3.061.800 |
| Jan 09, 2026 | 136 | 140 | 130 | 133 | 133 | 5.445.600 |
| Jan 08, 2026 | 144 | 145 | 136 | 137 | 137 | 6.967.700 |
| Jan 07, 2026 | 135 | 145 | 128 | 140 | 140 | 18.822.700 |
| Jan 06, 2026 | 138 | 138 | 130 | 134 | 134 | 4.687.700 |
| Jan 05, 2026 | 130 | 140 | 127 | 135 | 135 | 10.107.700 |
| Jan 02, 2026 | 126 | 132 | 125 | 129 | 129 | 1.244.600 |
| Dec 30, 2025 | 128 | 128 | 125 | 125 | 125 | 1.509.800 |
| Dec 29, 2025 | 126 | 130 | 125 | 127 | 127 | 1.471.300 |
| Dec 24, 2025 | 129 | 130 | 125 | 126 | 126 | 1.557.500 |
| Dec 23, 2025 | 129 | 130 | 124 | 129 | 129 | 3.890.200 |
| Dec 22, 2025 | 130 | 134 | 129 | 129 | 129 | 2.535.000 |
| Dec 19, 2025 | 132 | 133 | 128 | 130 | 130 | 2.847.800 |
| Dec 18, 2025 | 133 | 134 | 130 | 131 | 131 | 1.919.000 |
| Dec 17, 2025 | 135 | 135 | 131 | 133 | 133 | 1.419.800 |
| Dec 16, 2025 | 133 | 143 | 133 | 134 | 134 | 4.976.000 |
| Dec 15, 2025 | 132 | 134 | 130 | 133 | 133 | 3.536.800 |
* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.