PT Inocycle Technology Group Tbk (IDX:INOV)
Indonesia · Delayed Price · Currency is IDR 130.00
-4.00 (-2.99%)
Jul 21, 2026, 4:00 PM WIB
IDX:INOV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 132.00 | 135.00 | 130.00 | 134.00 | 134.00 | 3.88% | 2,065,900 |
| Jul 17, 2026 | 127.00 | 135.00 | 125.00 | 129.00 | 129.00 | 2.38% | 6,196,900 |
| Jul 16, 2026 | 124.00 | 127.00 | 123.00 | 126.00 | 126.00 | 1.61% | 1,750,900 |
| Jul 15, 2026 | 123.00 | 137.00 | 121.00 | 124.00 | 124.00 | 1.64% | 14,049,400 |
| Jul 14, 2026 | 122.00 | 125.00 | 120.00 | 122.00 | 122.00 | 0.83% | 2,982,500 |
| Jul 13, 2026 | 124.00 | 126.00 | 119.00 | 121.00 | 121.00 | -1.63% | 1,744,000 |
| Jul 10, 2026 | 129.00 | 132.00 | 122.00 | 123.00 | 123.00 | -1.60% | 3,946,100 |
| Jul 9, 2026 | 124.00 | 128.00 | 120.00 | 125.00 | 125.00 | 1.63% | 1,687,700 |
| Jul 8, 2026 | 130.00 | 136.00 | 123.00 | 123.00 | 123.00 | -4.65% | 7,327,400 |
| Jul 7, 2026 | 135.00 | 135.00 | 123.00 | 129.00 | 129.00 | -3.73% | 8,978,800 |
| Jul 6, 2026 | 115.00 | 149.00 | 111.00 | 134.00 | 134.00 | 18.58% | 58,247,000 |
| Jul 3, 2026 | 111.00 | 115.00 | 109.00 | 113.00 | 113.00 | 1.80% | 510,800 |
| Jul 2, 2026 | 109.00 | 116.00 | 108.00 | 111.00 | 111.00 | 1.83% | 684,400 |
| Jul 1, 2026 | 109.00 | 113.00 | 108.00 | 109.00 | 109.00 | -0.91% | 877,400 |
| Jun 30, 2026 | 113.00 | 119.00 | 107.00 | 110.00 | 110.00 | -2.65% | 2,152,600 |
| Jun 29, 2026 | 113.00 | 119.00 | 113.00 | 113.00 | 113.00 | - | 338,300 |
| Jun 26, 2026 | 115.00 | 119.00 | 112.00 | 113.00 | 113.00 | -1.74% | 554,600 |
| Jun 25, 2026 | 111.00 | 120.00 | 111.00 | 115.00 | 115.00 | 0.88% | 655,700 |
| Jun 24, 2026 | 116.00 | 122.00 | 111.00 | 114.00 | 114.00 | -2.56% | 833,700 |
| Jun 23, 2026 | 120.00 | 122.00 | 116.00 | 117.00 | 117.00 | -2.50% | 797,900 |
| Jun 22, 2026 | 121.00 | 125.00 | 118.00 | 120.00 | 120.00 | -1.64% | 750,100 |
| Jun 19, 2026 | 120.00 | 125.00 | 120.00 | 122.00 | 122.00 | 1.67% | 561,500 |
| Jun 18, 2026 | 121.00 | 126.00 | 118.00 | 120.00 | 120.00 | -0.83% | 546,100 |
| Jun 17, 2026 | 121.00 | 125.00 | 118.00 | 121.00 | 121.00 | - | 1,408,900 |
| Jun 15, 2026 | 113.00 | 124.00 | 113.00 | 121.00 | 121.00 | 8.04% | 3,100,200 |
| Jun 12, 2026 | 112.00 | 121.00 | 111.00 | 112.00 | 112.00 | - | 3,202,400 |
| Jun 11, 2026 | 111.00 | 115.00 | 108.00 | 112.00 | 112.00 | 1.82% | 2,097,300 |
| Jun 10, 2026 | 108.00 | 113.00 | 106.00 | 110.00 | 110.00 | 3.77% | 1,970,700 |
| Jun 9, 2026 | 100.00 | 110.00 | 96.00 | 106.00 | 106.00 | 6.00% | 1,633,400 |
| Jun 8, 2026 | 105.00 | 109.00 | 95.00 | 100.00 | 100.00 | -7.41% | 991,200 |
| Jun 5, 2026 | 111.00 | 116.00 | 107.00 | 108.00 | 108.00 | -2.70% | 1,439,800 |
| Jun 4, 2026 | 113.00 | 125.00 | 109.00 | 111.00 | 111.00 | -1.77% | 10,017,500 |
| Jun 3, 2026 | 124.00 | 124.00 | 112.00 | 113.00 | 113.00 | -8.87% | 4,148,000 |
| Jun 2, 2026 | 125.00 | 127.00 | 121.00 | 124.00 | 124.00 | -0.80% | 1,757,100 |
| May 29, 2026 | 130.00 | 132.00 | 125.00 | 125.00 | 125.00 | -3.85% | 1,809,400 |
| May 26, 2026 | 138.00 | 138.00 | 124.00 | 130.00 | 130.00 | 0.78% | 2,026,200 |
| May 25, 2026 | 122.00 | 140.00 | 122.00 | 129.00 | 129.00 | 4.03% | 2,983,800 |
| May 22, 2026 | 126.00 | 129.00 | 119.00 | 124.00 | 124.00 | -1.59% | 1,424,100 |
| May 21, 2026 | 134.00 | 135.00 | 117.00 | 126.00 | 126.00 | -3.82% | 5,257,900 |
| May 20, 2026 | 139.00 | 140.00 | 126.00 | 131.00 | 131.00 | -2.96% | 4,898,300 |
| May 19, 2026 | 142.00 | 154.00 | 134.00 | 135.00 | 135.00 | -3.57% | 13,406,500 |
| May 18, 2026 | 145.00 | 147.00 | 136.00 | 140.00 | 140.00 | -3.45% | 5,707,700 |
| May 13, 2026 | 140.00 | 148.00 | 138.00 | 145.00 | 145.00 | 3.57% | 5,129,200 |
| May 12, 2026 | 143.00 | 145.00 | 139.00 | 140.00 | 140.00 | -2.10% | 4,382,700 |
| May 11, 2026 | 146.00 | 148.00 | 140.00 | 143.00 | 143.00 | -1.38% | 5,240,400 |
| May 8, 2026 | 155.00 | 155.00 | 145.00 | 145.00 | 145.00 | -6.45% | 6,967,300 |
| May 7, 2026 | 159.00 | 160.00 | 149.00 | 155.00 | 155.00 | -2.52% | 14,193,400 |
| May 6, 2026 | 144.00 | 173.00 | 142.00 | 159.00 | 159.00 | 10.42% | 87,206,200 |
| May 5, 2026 | 145.00 | 147.00 | 141.00 | 144.00 | 144.00 | -2.04% | 8,768,200 |
| May 4, 2026 | 155.00 | 166.00 | 145.00 | 147.00 | 147.00 | -6.96% | 16,204,900 |