PT Inocycle Technology Group Tbk (IDX:INOV)
Indonesia · Delayed Price · Currency is IDR 189.00
+3.00 (1.61%)
Feb 23, 2026, 4:13 PM WIB
IDX:INOV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 186.00 | 206.00 | 176.00 | 193.00 | - | 3.76% | 31,520,800 |
| Feb 20, 2026 | 175.00 | 210.00 | 166.00 | 186.00 | 186.00 | 8.77% | 153,044,300 |
| Feb 19, 2026 | 180.00 | 180.00 | 168.00 | 171.00 | 171.00 | -3.39% | 10,271,400 |
| Feb 18, 2026 | 171.00 | 198.00 | 169.00 | 177.00 | 177.00 | 4.73% | 104,589,000 |
| Feb 13, 2026 | 166.00 | 180.00 | 161.00 | 169.00 | 169.00 | 1.81% | 55,598,700 |
| Feb 12, 2026 | 157.00 | 173.00 | 155.00 | 166.00 | 166.00 | 5.73% | 25,016,400 |
| Feb 11, 2026 | 155.00 | 159.00 | 154.00 | 157.00 | 157.00 | 1.29% | 6,906,000 |
| Feb 10, 2026 | 143.00 | 170.00 | 141.00 | 155.00 | 155.00 | 8.39% | 47,125,600 |
| Feb 9, 2026 | 139.00 | 150.00 | 127.00 | 143.00 | 143.00 | 3.62% | 8,991,600 |
| Feb 6, 2026 | 150.00 | 150.00 | 135.00 | 138.00 | 138.00 | -6.76% | 6,250,100 |
| Feb 5, 2026 | 153.00 | 156.00 | 145.00 | 148.00 | 148.00 | -1.33% | 7,178,500 |
| Feb 4, 2026 | 157.00 | 163.00 | 145.00 | 150.00 | 150.00 | -1.32% | 6,878,800 |
| Feb 3, 2026 | 137.00 | 162.00 | 137.00 | 152.00 | 152.00 | 11.76% | 25,614,700 |
| Feb 2, 2026 | 161.00 | 172.00 | 136.00 | 136.00 | 136.00 | -15.00% | 19,535,200 |
| Jan 30, 2026 | 138.00 | 179.00 | 138.00 | 160.00 | 160.00 | 17.65% | 68,949,200 |
| Jan 29, 2026 | 139.00 | 145.00 | 119.00 | 136.00 | 136.00 | -2.86% | 10,976,900 |
| Jan 28, 2026 | 160.00 | 160.00 | 139.00 | 140.00 | 140.00 | -14.11% | 10,364,100 |
| Jan 27, 2026 | 161.00 | 166.00 | 151.00 | 163.00 | 163.00 | 1.24% | 12,552,200 |
| Jan 26, 2026 | 177.00 | 177.00 | 161.00 | 161.00 | 161.00 | -8.00% | 18,305,300 |
| Jan 23, 2026 | 192.00 | 192.00 | 169.00 | 175.00 | 175.00 | -11.62% | 41,079,600 |
| Jan 22, 2026 | 216.00 | 218.00 | 194.00 | 198.00 | 198.00 | -4.81% | 26,510,100 |
| Jan 21, 2026 | 210.00 | 240.00 | 184.00 | 208.00 | 208.00 | -0.95% | 181,007,300 |
| Jan 20, 2026 | 246.00 | 248.00 | 210.00 | 210.00 | 210.00 | -14.63% | 127,810,500 |
| Jan 19, 2026 | 196.00 | 246.00 | 194.00 | 246.00 | 246.00 | 34.43% | 139,824,500 |
| Jan 15, 2026 | 141.00 | 183.00 | 138.00 | 183.00 | 183.00 | 34.56% | 279,747,400 |
| Jan 14, 2026 | 134.00 | 142.00 | 131.00 | 136.00 | 136.00 | 3.03% | 5,775,500 |
| Jan 13, 2026 | 135.00 | 135.00 | 131.00 | 132.00 | 132.00 | 0.76% | 1,288,100 |
| Jan 12, 2026 | 133.00 | 137.00 | 130.00 | 131.00 | 131.00 | -1.50% | 3,061,800 |
| Jan 9, 2026 | 136.00 | 140.00 | 130.00 | 133.00 | 133.00 | -2.92% | 5,445,600 |
| Jan 8, 2026 | 144.00 | 145.00 | 136.00 | 137.00 | 137.00 | -2.14% | 6,967,700 |
| Jan 7, 2026 | 135.00 | 145.00 | 128.00 | 140.00 | 140.00 | 4.48% | 18,822,700 |
| Jan 6, 2026 | 138.00 | 138.00 | 130.00 | 134.00 | 134.00 | -0.74% | 4,687,700 |
| Jan 5, 2026 | 130.00 | 140.00 | 127.00 | 135.00 | 135.00 | 4.65% | 10,107,700 |
| Jan 2, 2026 | 126.00 | 132.00 | 125.00 | 129.00 | 129.00 | 3.20% | 1,244,600 |
| Dec 30, 2025 | 128.00 | 128.00 | 125.00 | 125.00 | 125.00 | -1.57% | 1,509,800 |
| Dec 29, 2025 | 126.00 | 130.00 | 125.00 | 127.00 | 127.00 | 0.79% | 1,471,300 |
| Dec 24, 2025 | 129.00 | 130.00 | 125.00 | 126.00 | 126.00 | -2.33% | 1,555,400 |
| Dec 23, 2025 | 129.00 | 130.00 | 124.00 | 129.00 | 129.00 | - | 3,890,200 |
| Dec 22, 2025 | 130.00 | 134.00 | 129.00 | 129.00 | 129.00 | -0.77% | 2,535,000 |
| Dec 19, 2025 | 132.00 | 133.00 | 128.00 | 130.00 | 130.00 | -0.76% | 2,847,800 |
| Dec 18, 2025 | 133.00 | 134.00 | 130.00 | 131.00 | 131.00 | -1.50% | 1,919,000 |
| Dec 17, 2025 | 135.00 | 135.00 | 131.00 | 133.00 | 133.00 | -0.75% | 1,419,800 |
| Dec 16, 2025 | 133.00 | 143.00 | 133.00 | 134.00 | 134.00 | 0.75% | 4,976,000 |
| Dec 15, 2025 | 132.00 | 134.00 | 130.00 | 133.00 | 133.00 | - | 3,536,800 |
| Dec 12, 2025 | 134.00 | 136.00 | 132.00 | 133.00 | 133.00 | -1.48% | 1,649,200 |
| Dec 11, 2025 | 138.00 | 138.00 | 131.00 | 135.00 | 135.00 | -1.46% | 3,510,800 |
| Dec 10, 2025 | 138.00 | 142.00 | 134.00 | 137.00 | 137.00 | - | 2,526,300 |
| Dec 9, 2025 | 136.00 | 139.00 | 135.00 | 137.00 | 137.00 | 0.74% | 1,638,400 |
| Dec 8, 2025 | 137.00 | 138.00 | 133.00 | 136.00 | 136.00 | -0.73% | 1,872,900 |
| Dec 5, 2025 | 140.00 | 141.00 | 136.00 | 137.00 | 137.00 | -1.44% | 1,201,000 |