PT Inocycle Technology Group Tbk(ID:INOV)
Rp143.00-5.00 (-3.38%)
ID:INOV
PT Inocycle Technology Group Tbk historical prices
Rp143.00
At close:-5.00 (-3.38%)
PT Inocycle Technology Group Tbk (INOV) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 148.00 | 148.00 | 142.00 | 143.00 | 143.00 | -3.38% | 4,170,000 | 1.01 |
| Nov 10, 2026 | 146.00 | 154.00 | 144.00 | 148.00 | 148.00 | +0.68% | 4,737,400 | 1.17 |
| Nov 09, 2026 | 150.00 | 155.00 | 142.00 | 146.00 | 146.00 | -0.68% | 3,584,500 | 0.89 |
| Nov 06, 2026 | 147.00 | 156.00 | 147.00 | 147.00 | 147.00 | -5.77% | 7,156,400 | 1.81 |
| Nov 05, 2026 | 140.00 | 164.00 | 136.00 | 156.00 | 156.00 | +11.43% | 41,775,602 | 12.59 |
| Nov 04, 2026 | 143.00 | 144.00 | 134.00 | 140.00 | 140.00 | -2.78% | 2,244,400 | 0.68 |
| Nov 03, 2026 | 143.00 | 152.00 | 138.00 | 144.00 | 144.00 | +1.41% | 4,418,500 | 1.35 |
| Nov 02, 2026 | 144.00 | 147.00 | 138.00 | 142.00 | 142.00 | -0.70% | 2,988,000 | 0.92 |
| Oct 30, 2026 | 147.00 | 151.00 | 137.00 | 143.00 | 143.00 | -2.72% | 7,213,000 | 2.27 |
| Oct 29, 2026 | 139.00 | 169.00 | 133.00 | 147.00 | 147.00 | +7.30% | 58,374,600 | 24.75 |
| Oct 28, 2026 | 140.00 | 140.00 | 134.00 | 137.00 | 137.00 | -1.44% | 741,300 | 0.28 |
| Oct 27, 2026 | 142.00 | 142.00 | 131.00 | 139.00 | 139.00 | -0.71% | 1,038,000 | 0.38 |
| Oct 26, 2026 | 142.00 | 142.00 | 137.00 | 140.00 | 140.00 | 0.00% | 496,800 | 0.18 |
| Oct 23, 2026 | 136.00 | 144.00 | 136.00 | 140.00 | 140.00 | +2.19% | 2,404,500 | 0.87 |
| Oct 22, 2026 | 131.00 | 137.00 | 130.00 | 137.00 | 137.00 | +2.24% | 861,400 | 0.30 |
| Oct 21, 2026 | 135.00 | 139.00 | 127.00 | 134.00 | 134.00 | -0.74% | 855,800 | 0.30 |
| Oct 20, 2026 | 117.00 | 139.00 | 117.00 | 135.00 | 135.00 | +15.38% | 1,519,800 | 0.52 |
| Oct 19, 2026 | 120.00 | 120.00 | 116.00 | 117.00 | 117.00 | -5.65% | 2,762,000 | 0.86 |
| Oct 16, 2026 | 140.00 | 140.00 | 119.00 | 124.00 | 124.00 | -11.43% | 4,798,700 | 1.50 |
| Oct 15, 2026 | 136.00 | 140.00 | 135.00 | 140.00 | 140.00 | +2.19% | 1,393,100 | 0.43 |
| Oct 14, 2026 | 138.00 | 138.00 | 134.00 | 137.00 | 137.00 | 0.00% | 841,300 | 0.26 |
| Oct 13, 2026 | 136.00 | 137.00 | 131.00 | 137.00 | 137.00 | +0.74% | 899,300 | 0.27 |
| Oct 12, 2026 | 140.00 | 140.00 | 134.00 | 136.00 | 136.00 | -2.16% | 1,905,500 | 0.54 |
| Oct 09, 2026 | 137.00 | 139.00 | 133.00 | 139.00 | 139.00 | +1.46% | 834,300 | 0.24 |
| Oct 08, 2026 | 139.00 | 139.00 | 133.00 | 137.00 | 137.00 | 0.00% | 1,472,900 | 0.42 |
| Oct 07, 2026 | 138.00 | 139.00 | 135.00 | 137.00 | 137.00 | 0.00% | 391,500 | 0.11 |
| Oct 06, 2026 | 137.00 | 140.00 | 135.00 | 137.00 | 137.00 | 0.00% | 657,600 | 0.18 |
| Oct 05, 2026 | 140.00 | 141.00 | 136.00 | 137.00 | 137.00 | -1.44% | 1,384,800 | 0.37 |
| Oct 02, 2026 | 138.00 | 139.00 | 136.00 | 139.00 | 139.00 | 0.00% | 1,472,700 | 0.39 |
| Oct 01, 2026 | 140.00 | 140.00 | 136.00 | 139.00 | 139.00 | +1.46% | 1,161,400 | 0.25 |
| Sep 30, 2026 | 133.00 | 137.00 | 132.00 | 137.00 | 137.00 | +3.01% | 1,356,400 | 0.29 |
| Sep 29, 2026 | 126.00 | 133.00 | 124.00 | 133.00 | 133.00 | +4.72% | 1,319,200 | 0.28 |
| Sep 28, 2026 | 134.00 | 134.00 | 127.00 | 127.00 | 127.00 | -3.05% | 1,314,200 | 0.28 |
| Sep 25, 2026 | 136.00 | 136.00 | 130.00 | 131.00 | 131.00 | -2.96% | 4,425,900 | 0.95 |
| Sep 24, 2026 | 136.00 | 136.00 | 132.00 | 135.00 | 135.00 | 0.00% | 2,381,300 | 0.51 |
| Sep 23, 2026 | 139.00 | 150.00 | 135.00 | 135.00 | 135.00 | 0.00% | 24,044,000 | 5.65 |
| Sep 22, 2026 | 136.00 | 142.00 | 133.00 | 135.00 | 135.00 | -0.74% | 2,775,200 | 0.66 |
| Sep 21, 2026 | 137.00 | 138.00 | 136.00 | 136.00 | 136.00 | 0.00% | 477,900 | 0.11 |
| Sep 18, 2026 | 135.00 | 138.00 | 135.00 | 136.00 | 136.00 | -0.73% | 672,500 | 0.16 |
| Sep 17, 2026 | 139.00 | 139.00 | 135.00 | 137.00 | 137.00 | +0.74% | 700,200 | 0.17 |
| Sep 16, 2026 | 138.00 | 139.00 | 135.00 | 136.00 | 136.00 | -1.45% | 2,665,000 | 0.63 |
| Sep 15, 2026 | 138.00 | 139.00 | 137.00 | 138.00 | 138.00 | 0.00% | 580,100 | 0.14 |
| Sep 14, 2026 | 137.00 | 139.00 | 135.00 | 138.00 | 138.00 | 0.00% | 1,308,100 | 0.31 |
| Sep 11, 2026 | 140.00 | 146.00 | 137.00 | 138.00 | 138.00 | -1.43% | 4,591,600 | 1.11 |
| Sep 10, 2026 | 140.00 | 143.00 | 138.00 | 140.00 | 140.00 | +0.72% | 2,607,300 | 0.63 |
| Sep 09, 2026 | 149.00 | 151.00 | 139.00 | 139.00 | 139.00 | -0.71% | 7,044,900 | 1.73 |
| Sep 08, 2026 | 141.00 | 141.00 | 138.00 | 140.00 | 140.00 | 0.00% | 955,400 | 0.23 |
| Sep 07, 2026 | 141.00 | 141.00 | 138.00 | 140.00 | 140.00 | -0.71% | 2,879,200 | 0.71 |
| Sep 04, 2026 | 141.00 | 142.00 | 138.00 | 141.00 | 141.00 | +1.44% | 1,373,200 | 0.34 |
| Sep 03, 2026 | 140.00 | 142.00 | 136.00 | 139.00 | 139.00 | -1.42% | 4,605,200 | 1.14 |
