PT Inocycle Technology Group Tbk (IDX:INOV)
Indonesia · Delayed Price · Currency is IDR 97.00
+2.00 (2.11%)
Oct 1, 2025, 4:12 PM WIB
IDX:INOV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 95.00 | 101.00 | 95.00 | 98.00 | 98.00 | 3.16% | 1,346,000 |
| Sep 30, 2025 | 98.00 | 98.00 | 94.00 | 95.00 | 95.00 | -3.06% | 2,273,300 |
| Sep 29, 2025 | 96.00 | 99.00 | 95.00 | 98.00 | 98.00 | 2.08% | 784,900 |
| Sep 26, 2025 | 99.00 | 99.00 | 95.00 | 96.00 | 96.00 | -3.03% | 994,400 |
| Sep 25, 2025 | 97.00 | 100.00 | 97.00 | 99.00 | 99.00 | 2.06% | 655,600 |
| Sep 24, 2025 | 96.00 | 101.00 | 94.00 | 97.00 | 97.00 | 1.04% | 2,394,800 |
| Sep 23, 2025 | 97.00 | 102.00 | 95.00 | 96.00 | 96.00 | -1.03% | 1,672,700 |
| Sep 22, 2025 | 98.00 | 101.00 | 97.00 | 97.00 | 97.00 | -2.02% | 536,900 |
| Sep 19, 2025 | 97.00 | 104.00 | 97.00 | 99.00 | 99.00 | 1.02% | 1,457,300 |
| Sep 18, 2025 | 98.00 | 100.00 | 97.00 | 98.00 | 98.00 | - | 665,400 |
| Sep 17, 2025 | 97.00 | 102.00 | 96.00 | 98.00 | 98.00 | 1.03% | 1,193,100 |
| Sep 16, 2025 | 98.00 | 100.00 | 96.00 | 97.00 | 97.00 | -1.02% | 476,500 |
| Sep 15, 2025 | 96.00 | 98.00 | 94.00 | 98.00 | 98.00 | 3.16% | 471,400 |
| Sep 12, 2025 | 96.00 | 103.00 | 94.00 | 95.00 | 95.00 | -1.04% | 4,182,200 |
| Sep 11, 2025 | 94.00 | 97.00 | 93.00 | 96.00 | 96.00 | 2.13% | 664,600 |
| Sep 10, 2025 | 91.00 | 96.00 | 91.00 | 94.00 | 94.00 | 1.08% | 964,400 |
| Sep 9, 2025 | 96.00 | 97.00 | 91.00 | 93.00 | 93.00 | -4.12% | 1,564,300 |
| Sep 8, 2025 | 99.00 | 101.00 | 96.00 | 97.00 | 97.00 | -2.02% | 1,047,400 |
| Sep 4, 2025 | 100.00 | 102.00 | 98.00 | 99.00 | 99.00 | -1.00% | 606,700 |
| Sep 3, 2025 | 97.00 | 102.00 | 95.00 | 100.00 | 100.00 | 3.09% | 1,393,100 |
| Sep 2, 2025 | 99.00 | 100.00 | 95.00 | 97.00 | 97.00 | -1.02% | 1,070,100 |
| Sep 1, 2025 | 97.00 | 100.00 | 93.00 | 98.00 | 98.00 | - | 1,513,400 |
| Aug 29, 2025 | 108.00 | 110.00 | 95.00 | 98.00 | 98.00 | -9.26% | 4,390,000 |
| Aug 28, 2025 | 107.00 | 110.00 | 104.00 | 108.00 | 108.00 | 2.86% | 5,055,100 |
| Aug 27, 2025 | 105.00 | 133.00 | 104.00 | 105.00 | 105.00 | 1.94% | 31,178,500 |
| Aug 26, 2025 | 91.00 | 118.00 | 91.00 | 103.00 | 103.00 | 13.19% | 17,783,900 |
| Aug 25, 2025 | 88.00 | 92.00 | 88.00 | 91.00 | 91.00 | 2.25% | 977,600 |
| Aug 22, 2025 | 89.00 | 90.00 | 87.00 | 89.00 | 89.00 | - | 342,700 |
| Aug 21, 2025 | 91.00 | 91.00 | 88.00 | 89.00 | 89.00 | - | 170,700 |
| Aug 20, 2025 | 90.00 | 91.00 | 89.00 | 89.00 | 89.00 | -1.11% | 139,900 |
| Aug 19, 2025 | 87.00 | 91.00 | 86.00 | 90.00 | 90.00 | 1.12% | 534,800 |
| Aug 15, 2025 | 90.00 | 91.00 | 86.00 | 89.00 | 89.00 | -1.11% | 1,511,100 |
| Aug 14, 2025 | 90.00 | 91.00 | 88.00 | 90.00 | 90.00 | 1.12% | 399,700 |
| Aug 13, 2025 | 88.00 | 89.00 | 87.00 | 89.00 | 89.00 | 1.14% | 339,600 |
| Aug 12, 2025 | 87.00 | 88.00 | 86.00 | 88.00 | 88.00 | 1.15% | 190,100 |
| Aug 11, 2025 | 87.00 | 88.00 | 85.00 | 87.00 | 87.00 | - | 365,700 |
| Aug 8, 2025 | 86.00 | 88.00 | 85.00 | 87.00 | 87.00 | 1.16% | 436,100 |
| Aug 7, 2025 | 85.00 | 93.00 | 85.00 | 86.00 | 86.00 | - | 2,333,500 |
| Aug 6, 2025 | 86.00 | 86.00 | 85.00 | 86.00 | 86.00 | - | 66,100 |
| Aug 5, 2025 | 85.00 | 86.00 | 84.00 | 86.00 | 86.00 | 1.18% | 79,800 |
| Aug 4, 2025 | 87.00 | 88.00 | 84.00 | 85.00 | 85.00 | -3.41% | 721,000 |
| Aug 1, 2025 | 89.00 | 90.00 | 86.00 | 88.00 | 88.00 | -2.22% | 305,200 |
| Jul 31, 2025 | 88.00 | 90.00 | 87.00 | 90.00 | 90.00 | 2.27% | 272,400 |
| Jul 30, 2025 | 87.00 | 91.00 | 85.00 | 88.00 | 88.00 | 2.33% | 618,600 |
| Jul 29, 2025 | 85.00 | 87.00 | 85.00 | 86.00 | 86.00 | - | 219,500 |
| Jul 28, 2025 | 85.00 | 86.00 | 85.00 | 86.00 | 86.00 | 1.18% | 217,300 |
| Jul 25, 2025 | 86.00 | 87.00 | 85.00 | 85.00 | 85.00 | -2.30% | 567,000 |
| Jul 24, 2025 | 85.00 | 98.00 | 85.00 | 87.00 | 87.00 | 2.35% | 2,848,900 |
| Jul 23, 2025 | 84.00 | 91.00 | 83.00 | 85.00 | 85.00 | - | 1,528,900 |
| Jul 22, 2025 | 84.00 | 86.00 | 84.00 | 85.00 | 85.00 | -1.16% | 130,700 |