INOV
Inocycle Technology Group Tbk.
138
-8 (
-5,48%)
At close:
Mar 07, 06:53 WIB • IDX Real Time Price • Currency in IDR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 12, 2025 | 134 | 136 | 132 | 133 | 133 | 1.649.200 |
| Dec 11, 2025 | 138 | 138 | 131 | 135 | 135 | 3.510.800 |
| Dec 10, 2025 | 138 | 142 | 134 | 137 | 137 | 2.526.300 |
| Dec 09, 2025 | 136 | 139 | 135 | 137 | 137 | 1.638.400 |
| Dec 08, 2025 | 137 | 138 | 133 | 136 | 136 | 1.872.900 |
| Dec 05, 2025 | 140 | 141 | 136 | 137 | 137 | 1.201.000 |
| Dec 04, 2025 | 142 | 142 | 137 | 139 | 139 | 3.011.600 |
| Dec 03, 2025 | 135 | 142 | 133 | 140 | 140 | 6.724.600 |
| Dec 02, 2025 | 131 | 135 | 131 | 134 | 134 | 1.651.400 |
| Dec 01, 2025 | 135 | 135 | 131 | 133 | 133 | 2.616.900 |
| Nov 28, 2025 | 137 | 138 | 133 | 134 | 134 | 3.225.300 |
| Nov 27, 2025 | 135 | 142 | 135 | 137 | 137 | 4.318.800 |
| Nov 26, 2025 | 139 | 140 | 136 | 136 | 136 | 2.771.900 |
| Nov 25, 2025 | 141 | 141 | 137 | 139 | 139 | 2.452.200 |
| Nov 24, 2025 | 139 | 142 | 136 | 138 | 138 | 2.442.000 |
| Nov 21, 2025 | 145 | 146 | 138 | 139 | 139 | 4.017.300 |
| Nov 20, 2025 | 144 | 145 | 139 | 145 | 145 | 6.416.600 |
| Nov 19, 2025 | 137 | 148 | 136 | 144 | 144 | 19.832.100 |
| Nov 18, 2025 | 137 | 139 | 131 | 138 | 138 | 6.260.200 |
| Nov 17, 2025 | 134 | 144 | 131 | 137 | 137 | 11.733.800 |
| Nov 14, 2025 | 137 | 141 | 132 | 134 | 134 | 4.447.100 |
| Nov 13, 2025 | 138 | 144 | 137 | 137 | 137 | 9.375.000 |
| Nov 12, 2025 | 143 | 143 | 136 | 138 | 138 | 8.678.900 |
| Nov 11, 2025 | 146 | 147 | 138 | 143 | 143 | 11.122.000 |
| Nov 10, 2025 | 149 | 150 | 144 | 146 | 146 | 8.759.900 |
| Nov 07, 2025 | 150 | 154 | 142 | 147 | 147 | 13.339.200 |
| Nov 06, 2025 | 152 | 157 | 148 | 150 | 150 | 25.919.300 |
| Nov 05, 2025 | 157 | 159 | 146 | 150 | 150 | 24.406.600 |
| Nov 04, 2025 | 141 | 170 | 136 | 157 | 157 | 176.875.900 |
| Nov 03, 2025 | 144 | 154 | 136 | 141 | 141 | 26.799.900 |
| Oct 31, 2025 | 126 | 164 | 126 | 144 | 144 | 142.144.100 |
| Oct 30, 2025 | 140 | 173 | 124 | 126 | 126 | 180.431.500 |
| Oct 29, 2025 | 97 | 130 | 96 | 130 | 130 | 60.984.900 |
| Oct 28, 2025 | 97 | 98 | 96 | 97 | 97 | 575.400 |
| Oct 27, 2025 | 97 | 98 | 96 | 97 | 97 | 640.400 |
| Oct 24, 2025 | 97 | 98 | 95 | 96 | 96 | 2.099.200 |
| Oct 23, 2025 | 99 | 99 | 95 | 96 | 96 | 4.180.700 |
| Oct 22, 2025 | 100 | 102 | 98 | 99 | 99 | 949.700 |
| Oct 21, 2025 | 98 | 100 | 97 | 99 | 99 | 521.600 |
| Oct 20, 2025 | 98 | 99 | 97 | 98 | 98 | 2.197.400 |
| Oct 17, 2025 | 100 | 102 | 98 | 98 | 98 | 2.393.800 |
| Oct 16, 2025 | 100 | 102 | 98 | 101 | 101 | 2.375.100 |
| Oct 15, 2025 | 99 | 102 | 99 | 100 | 100 | 2.520.500 |
| Oct 14, 2025 | 103 | 106 | 99 | 99 | 99 | 5.090.700 |
| Oct 13, 2025 | 100 | 108 | 100 | 103 | 103 | 4.621.900 |
| Oct 10, 2025 | 101 | 102 | 99 | 100 | 100 | 3.358.300 |
| Oct 09, 2025 | 103 | 108 | 101 | 102 | 102 | 3.417.300 |
| Oct 08, 2025 | 106 | 115 | 101 | 103 | 103 | 8.290.400 |
| Oct 07, 2025 | 100 | 110 | 97 | 105 | 105 | 18.540.600 |
| Oct 06, 2025 | 105 | 105 | 98 | 99 | 99 | 15.950.800 |
* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.