INOV
Inocycle Technology Group Tbk.
138
-8 (
-5,48%)
At close:
Mar 07, 06:54 WIB • IDX Real Time Price • Currency in IDR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 03, 2025 | 95 | 126 | 95 | 106 | 106 | 101.720.800 |
| Oct 02, 2025 | 100 | 100 | 92 | 94 | 94 | 6.069.600 |
| Oct 01, 2025 | 95 | 102 | 95 | 97 | 97 | 3.597.900 |
| Sep 30, 2025 | 98 | 98 | 94 | 95 | 95 | 2.273.300 |
| Sep 29, 2025 | 96 | 99 | 95 | 98 | 98 | 784.900 |
| Sep 26, 2025 | 99 | 99 | 95 | 96 | 96 | 994.400 |
| Sep 25, 2025 | 97 | 100 | 97 | 99 | 99 | 655.600 |
| Sep 24, 2025 | 96 | 101 | 94 | 97 | 97 | 2.394.800 |
| Sep 23, 2025 | 97 | 102 | 95 | 96 | 96 | 1.672.700 |
| Sep 22, 2025 | 98 | 101 | 97 | 97 | 97 | 536.900 |
| Sep 19, 2025 | 97 | 104 | 97 | 99 | 99 | 1.457.300 |
| Sep 18, 2025 | 98 | 100 | 97 | 98 | 98 | 665.400 |
| Sep 17, 2025 | 97 | 102 | 96 | 98 | 98 | 1.193.100 |
| Sep 16, 2025 | 98 | 100 | 96 | 97 | 97 | 476.500 |
| Sep 15, 2025 | 96 | 98 | 94 | 98 | 98 | 471.200 |
| Sep 12, 2025 | 96 | 103 | 94 | 95 | 95 | 4.182.200 |
| Sep 11, 2025 | 94 | 97 | 93 | 96 | 96 | 664.600 |
| Sep 10, 2025 | 91 | 96 | 91 | 94 | 94 | 964.400 |
| Sep 09, 2025 | 96 | 97 | 91 | 93 | 93 | 1.564.300 |
| Sep 08, 2025 | 99 | 101 | 96 | 97 | 97 | 1.047.400 |
| Sep 04, 2025 | 100 | 102 | 98 | 99 | 99 | 606.700 |
| Sep 03, 2025 | 97 | 102 | 95 | 100 | 100 | 1.393.100 |
| Sep 02, 2025 | 99 | 100 | 95 | 97 | 97 | 1.070.100 |
| Sep 01, 2025 | 97 | 100 | 93 | 98 | 98 | 1.513.400 |
| Aug 29, 2025 | 108 | 110 | 95 | 98 | 98 | 4.390.000 |
| Aug 28, 2025 | 107 | 110 | 104 | 108 | 108 | 5.055.100 |
| Aug 27, 2025 | 105 | 133 | 104 | 105 | 105 | 31.178.500 |
| Aug 26, 2025 | 91 | 118 | 91 | 103 | 103 | 17.783.900 |
| Aug 25, 2025 | 88 | 92 | 88 | 91 | 91 | 977.600 |
| Aug 22, 2025 | 89 | 90 | 87 | 89 | 89 | 342.700 |
| Aug 21, 2025 | 91 | 91 | 88 | 89 | 89 | 170.700 |
| Aug 20, 2025 | 90 | 91 | 89 | 89 | 89 | 139.900 |
| Aug 19, 2025 | 87 | 91 | 86 | 90 | 90 | 534.800 |
| Aug 15, 2025 | 90 | 91 | 86 | 89 | 89 | 1.501.600 |
| Aug 14, 2025 | 90 | 91 | 88 | 90 | 90 | 399.700 |
| Aug 13, 2025 | 88 | 89 | 87 | 89 | 89 | 339.600 |
| Aug 12, 2025 | 87 | 88 | 86 | 88 | 88 | 190.100 |
| Aug 11, 2025 | 87 | 88 | 85 | 87 | 87 | 365.700 |
| Aug 08, 2025 | 86 | 88 | 85 | 87 | 87 | 394.300 |
| Aug 07, 2025 | 85 | 93 | 85 | 86 | 86 | 2.333.500 |
| Aug 06, 2025 | 86 | 86 | 85 | 86 | 86 | 64.300 |
| Aug 05, 2025 | 85 | 86 | 84 | 86 | 86 | 79.800 |
| Aug 04, 2025 | 87 | 88 | 84 | 85 | 85 | 721.000 |
| Aug 01, 2025 | 89 | 90 | 86 | 88 | 88 | 305.200 |
| Jul 31, 2025 | 88 | 90 | 87 | 90 | 90 | 272.400 |
| Jul 30, 2025 | 87 | 91 | 85 | 88 | 88 | 618.600 |
| Jul 29, 2025 | 85 | 87 | 85 | 86 | 86 | 219.500 |
| Jul 28, 2025 | 85 | 86 | 85 | 86 | 86 | 217.300 |
| Jul 25, 2025 | 86 | 87 | 85 | 85 | 85 | 567.000 |
| Jul 24, 2025 | 85 | 98 | 85 | 87 | 87 | 2.848.900 |
* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.