INOV
Inocycle Technology Group Tbk.
138
-8 (
-5,48%)
At close:
Mar 07, 06:57 WIB • IDX Real Time Price • Currency in IDR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 23, 2025 | 84 | 91 | 83 | 85 | 85 | 1.528.900 |
| Jul 22, 2025 | 84 | 86 | 84 | 85 | 85 | 130.700 |
| Jul 21, 2025 | 84 | 88 | 84 | 86 | 86 | 252.100 |
| Jul 18, 2025 | 84 | 87 | 84 | 85 | 85 | 361.000 |
| Jul 17, 2025 | 87 | 99 | 83 | 84 | 84 | 4.030.300 |
| Jul 16, 2025 | 87 | 90 | 84 | 87 | 87 | 901.900 |
| Jul 15, 2025 | 88 | 88 | 85 | 86 | 86 | 240.600 |
| Jul 14, 2025 | 90 | 90 | 86 | 88 | 88 | 292.900 |
| Jul 11, 2025 | 91 | 94 | 87 | 89 | 89 | 1.020.400 |
| Jul 10, 2025 | 88 | 105 | 87 | 91 | 91 | 10.021.900 |
| Jul 09, 2025 | 83 | 88 | 83 | 87 | 87 | 282.900 |
| Jul 08, 2025 | 85 | 85 | 85 | 85 | 85 | 2.300 |
| Jul 07, 2025 | 86 | 86 | 83 | 84 | 84 | 124.400 |
| Jul 04, 2025 | 84 | 85 | 83 | 84 | 84 | 59.000 |
| Jul 03, 2025 | 84 | 85 | 83 | 85 | 85 | 124.700 |
| Jul 02, 2025 | 82 | 84 | 82 | 83 | 83 | 6.000 |
| Jul 01, 2025 | 84 | 84 | 83 | 84 | 84 | 57.300 |
| Jun 30, 2025 | 85 | 85 | 83 | 84 | 84 | 365.700 |
| Jun 26, 2025 | 86 | 88 | 85 | 85 | 85 | 85.200 |
| Jun 25, 2025 | 86 | 86 | 85 | 85 | 85 | 52.200 |
| Jun 24, 2025 | 87 | 87 | 84 | 86 | 86 | 89.600 |
| Jun 23, 2025 | 88 | 88 | 83 | 84 | 84 | 90.000 |
| Jun 20, 2025 | 84 | 89 | 83 | 84 | 84 | 691.800 |
| Jun 19, 2025 | 85 | 85 | 80 | 84 | 84 | 2.200.400 |
| Jun 18, 2025 | 87 | 88 | 83 | 83 | 83 | 868.800 |
| Jun 17, 2025 | 88 | 88 | 85 | 87 | 87 | 250.200 |
| Jun 16, 2025 | 89 | 89 | 87 | 88 | 88 | 792.100 |
| Jun 13, 2025 | 90 | 92 | 88 | 90 | 90 | 233.100 |
| Jun 12, 2025 | 91 | 93 | 89 | 90 | 90 | 1.061.300 |
| Jun 11, 2025 | 92 | 93 | 91 | 91 | 91 | 39.600 |
| Jun 10, 2025 | 93 | 93 | 91 | 93 | 93 | 202.900 |
| Jun 05, 2025 | 92 | 93 | 90 | 91 | 91 | 404.600 |
| Jun 04, 2025 | 90 | 92 | 90 | 92 | 92 | 309.200 |
| Jun 03, 2025 | 91 | 93 | 88 | 88 | 88 | 637.700 |
| Jun 02, 2025 | 91 | 93 | 88 | 92 | 92 | 493.400 |
| May 28, 2025 | 94 | 94 | 91 | 91 | 91 | 427.100 |
| May 27, 2025 | 94 | 106 | 91 | 92 | 92 | 5.841.300 |
| May 26, 2025 | 94 | 94 | 93 | 93 | 93 | 26.400 |
| May 23, 2025 | 93 | 95 | 92 | 92 | 92 | 352.100 |
| May 22, 2025 | 95 | 95 | 92 | 94 | 94 | 264.100 |
| May 21, 2025 | 94 | 95 | 93 | 93 | 93 | 79.100 |
| May 20, 2025 | 92 | 94 | 92 | 93 | 93 | 103.500 |
| May 19, 2025 | 93 | 94 | 92 | 93 | 93 | 85.100 |
| May 16, 2025 | 91 | 93 | 88 | 92 | 92 | 900.400 |
| May 15, 2025 | 91 | 94 | 91 | 92 | 92 | 546.800 |
| May 14, 2025 | 91 | 94 | 91 | 92 | 92 | 163.100 |
| May 09, 2025 | 92 | 94 | 90 | 92 | 92 | 198.800 |
| May 08, 2025 | 88 | 96 | 88 | 94 | 94 | 897.700 |
| May 07, 2025 | 93 | 93 | 88 | 88 | 88 | 221.100 |
| May 06, 2025 | 92 | 94 | 92 | 94 | 94 | 159.600 |
* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.