PT Inocycle Technology Group Tbk (IDX:INOV)
Indonesia · Delayed Price · Currency is IDR 133.00
-1.00 (-0.75%)
Dec 17, 2025, 2:55 PM WIB
IDX:INOV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 4, 2025 | 142.00 | 142.00 | 137.00 | 139.00 | 139.00 | -0.71% | 3,011,600 |
| Dec 3, 2025 | 135.00 | 142.00 | 133.00 | 140.00 | 140.00 | 4.48% | 6,724,600 |
| Dec 2, 2025 | 131.00 | 135.00 | 131.00 | 134.00 | 134.00 | 0.75% | 1,651,400 |
| Dec 1, 2025 | 135.00 | 135.00 | 131.00 | 133.00 | 133.00 | -0.75% | 2,616,900 |
| Nov 28, 2025 | 137.00 | 138.00 | 133.00 | 134.00 | 134.00 | -2.19% | 3,225,300 |
| Nov 27, 2025 | 135.00 | 142.00 | 135.00 | 137.00 | 137.00 | 0.74% | 4,318,800 |
| Nov 26, 2025 | 139.00 | 140.00 | 136.00 | 136.00 | 136.00 | -2.16% | 2,771,900 |
| Nov 25, 2025 | 141.00 | 141.00 | 137.00 | 139.00 | 139.00 | 0.72% | 2,452,200 |
| Nov 24, 2025 | 139.00 | 142.00 | 136.00 | 138.00 | 138.00 | -0.72% | 2,442,000 |
| Nov 21, 2025 | 145.00 | 146.00 | 138.00 | 139.00 | 139.00 | -4.14% | 4,017,300 |
| Nov 20, 2025 | 144.00 | 145.00 | 139.00 | 145.00 | 145.00 | 0.69% | 6,416,600 |
| Nov 19, 2025 | 137.00 | 148.00 | 136.00 | 144.00 | 144.00 | 4.35% | 19,832,100 |
| Nov 18, 2025 | 137.00 | 139.00 | 131.00 | 138.00 | 138.00 | 0.73% | 6,260,200 |
| Nov 17, 2025 | 134.00 | 144.00 | 131.00 | 137.00 | 137.00 | 2.24% | 11,733,800 |
| Nov 14, 2025 | 137.00 | 141.00 | 132.00 | 134.00 | 134.00 | -2.19% | 4,447,100 |
| Nov 13, 2025 | 138.00 | 144.00 | 137.00 | 137.00 | 137.00 | -0.72% | 9,375,000 |
| Nov 12, 2025 | 143.00 | 143.00 | 136.00 | 138.00 | 138.00 | -3.50% | 8,678,900 |
| Nov 11, 2025 | 146.00 | 147.00 | 138.00 | 143.00 | 143.00 | -2.05% | 11,122,000 |
| Nov 10, 2025 | 149.00 | 150.00 | 144.00 | 146.00 | 146.00 | -0.68% | 8,759,900 |
| Nov 7, 2025 | 150.00 | 154.00 | 142.00 | 147.00 | 147.00 | -2.00% | 13,339,200 |
| Nov 6, 2025 | 152.00 | 157.00 | 148.00 | 150.00 | 150.00 | - | 25,919,300 |
| Nov 5, 2025 | 157.00 | 159.00 | 146.00 | 150.00 | 150.00 | -4.46% | 24,406,600 |
| Nov 4, 2025 | 141.00 | 170.00 | 136.00 | 157.00 | 157.00 | 11.35% | 176,875,900 |
| Nov 3, 2025 | 144.00 | 154.00 | 136.00 | 141.00 | 141.00 | -2.08% | 26,799,900 |
| Oct 31, 2025 | 126.00 | 164.00 | 126.00 | 144.00 | 144.00 | 14.29% | 142,144,100 |
| Oct 30, 2025 | 140.00 | 173.00 | 124.00 | 126.00 | 126.00 | -3.08% | 180,431,500 |
| Oct 29, 2025 | 97.00 | 130.00 | 96.00 | 130.00 | 130.00 | 34.02% | 60,984,900 |
| Oct 28, 2025 | 97.00 | 98.00 | 96.00 | 97.00 | 97.00 | - | 575,400 |
| Oct 27, 2025 | 97.00 | 98.00 | 96.00 | 97.00 | 97.00 | 1.04% | 640,400 |
| Oct 24, 2025 | 97.00 | 98.00 | 95.00 | 96.00 | 96.00 | - | 2,099,200 |
| Oct 23, 2025 | 99.00 | 99.00 | 95.00 | 96.00 | 96.00 | -3.03% | 4,180,700 |
| Oct 22, 2025 | 100.00 | 102.00 | 98.00 | 99.00 | 99.00 | - | 949,700 |
| Oct 21, 2025 | 98.00 | 100.00 | 97.00 | 99.00 | 99.00 | 1.02% | 521,600 |
| Oct 20, 2025 | 98.00 | 99.00 | 97.00 | 98.00 | 98.00 | - | 2,197,400 |
| Oct 17, 2025 | 100.00 | 102.00 | 98.00 | 98.00 | 98.00 | -2.97% | 2,393,800 |
| Oct 16, 2025 | 100.00 | 102.00 | 98.00 | 101.00 | 101.00 | 1.00% | 2,375,100 |
| Oct 15, 2025 | 99.00 | 102.00 | 99.00 | 100.00 | 100.00 | 1.01% | 2,520,500 |
| Oct 14, 2025 | 103.00 | 106.00 | 99.00 | 99.00 | 99.00 | -3.88% | 5,090,700 |
| Oct 13, 2025 | 100.00 | 108.00 | 100.00 | 103.00 | 103.00 | 3.00% | 4,621,900 |
| Oct 10, 2025 | 101.00 | 102.00 | 99.00 | 100.00 | 100.00 | -1.96% | 3,358,300 |
| Oct 9, 2025 | 103.00 | 108.00 | 101.00 | 102.00 | 102.00 | -0.97% | 3,417,300 |