INOV

Inocycle Technology Group Tbk.

138

-8 ( -5,48%)

At close: Mar 07, 06:55 WIB • IDX Real Time Price • Currency in IDR

Date	Open	High	Low	Close*	Adj Close**	Volume
May 05, 2025	94	95	92	92	92	425.200
May 02, 2025	94	95	93	94	94	191.800
Apr 30, 2025	95	96	93	93	93	150.100
Apr 29, 2025	92	97	91	95	95	520.300
Apr 28, 2025	94	95	90	92	92	195.500
Apr 25, 2025	91	94	91	93	93	284.100
Apr 24, 2025	91	93	88	93	93	446.600
Apr 23, 2025	90	92	89	92	92	78.700
Apr 22, 2025	88	90	87	90	90	34.900
Apr 21, 2025	89	91	85	88	88	191.700
Apr 17, 2025	83	93	83	88	88	1.202.100
Apr 16, 2025	82	90	80	84	84	2.695.000
Apr 15, 2025	84	88	80	84	84	1.014.200
Apr 14, 2025	84	88	83	85	85	164.300
Apr 11, 2025	83	87	83	86	86	120.500
Apr 10, 2025	82	90	82	84	84	228.800
Apr 09, 2025	81	86	81	83	83	309.800
Apr 08, 2025	85	87	80	81	81	237.400
Mar 27, 2025	81	86	81	86	86	28.100
Mar 26, 2025	82	86	82	82	82	99.400
Mar 25, 2025	80	86	80	82	82	93.700
Mar 24, 2025	85	86	81	82	82	240.100
Mar 21, 2025	85	88	85	87	87	104.900
Mar 20, 2025	88	91	84	87	87	234.000
Mar 19, 2025	89	91	86	91	91	36.100
Mar 18, 2025	87	97	82	89	89	2.487.000
Mar 17, 2025	86	89	85	87	87	72.100
Mar 14, 2025	89	89	86	88	88	22.700
Mar 13, 2025	88	90	85	89	89	134.200
Mar 12, 2025	89	92	80	88	88	370.900
Mar 11, 2025	90	93	90	92	92	183.200
Mar 10, 2025	88	93	88	92	92	116.100

* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.