PT Inocycle Technology Group Tbk (IDX:INOV)
Indonesia · Delayed Price · Currency is IDR 130.00
+1.00 (0.78%)
May 26, 2026, 4:00 PM WIB
IDX:INOV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 30, 2026 | 190.00 | 202.00 | 149.00 | 158.00 | 158.00 | -5.39% | 193,271,800 |
| Apr 29, 2026 | 125.00 | 167.00 | 124.00 | 167.00 | 167.00 | 34.68% | 137,144,800 |
| Apr 28, 2026 | 123.00 | 124.00 | 120.00 | 124.00 | 124.00 | 1.64% | 1,288,500 |
| Apr 27, 2026 | 123.00 | 123.00 | 119.00 | 122.00 | 122.00 | 0.83% | 1,529,300 |
| Apr 24, 2026 | 123.00 | 125.00 | 119.00 | 121.00 | 121.00 | -2.42% | 2,715,400 |
| Apr 23, 2026 | 126.00 | 128.00 | 123.00 | 124.00 | 124.00 | -0.80% | 2,768,500 |
| Apr 22, 2026 | 127.00 | 127.00 | 123.00 | 125.00 | 125.00 | -1.57% | 5,898,800 |
| Apr 21, 2026 | 123.00 | 127.00 | 121.00 | 127.00 | 127.00 | 3.25% | 5,890,000 |
| Apr 20, 2026 | 123.00 | 126.00 | 120.00 | 123.00 | 123.00 | - | 6,152,500 |
| Apr 17, 2026 | 142.00 | 142.00 | 119.00 | 123.00 | 123.00 | -12.14% | 33,537,200 |
| Apr 16, 2026 | 143.00 | 144.00 | 139.00 | 140.00 | 140.00 | -1.41% | 2,633,100 |
| Apr 15, 2026 | 141.00 | 145.00 | 140.00 | 142.00 | 142.00 | 1.43% | 6,776,700 |
| Apr 14, 2026 | 139.00 | 145.00 | 135.00 | 140.00 | 140.00 | 0.72% | 10,631,700 |
| Apr 13, 2026 | 139.00 | 144.00 | 138.00 | 139.00 | 139.00 | - | 1,575,000 |
| Apr 10, 2026 | 140.00 | 145.00 | 137.00 | 139.00 | 139.00 | -0.71% | 2,262,400 |
| Apr 9, 2026 | 142.00 | 143.00 | 138.00 | 140.00 | 140.00 | -0.71% | 1,909,400 |
| Apr 8, 2026 | 143.00 | 147.00 | 137.00 | 141.00 | 141.00 | 1.44% | 1,611,300 |
| Apr 7, 2026 | 144.00 | 151.00 | 138.00 | 139.00 | 139.00 | -2.11% | 8,580,500 |
| Apr 6, 2026 | 135.00 | 150.00 | 131.00 | 142.00 | 142.00 | 5.19% | 3,791,200 |
| Apr 2, 2026 | 139.00 | 139.00 | 133.00 | 135.00 | 135.00 | -2.17% | 725,500 |
| Apr 1, 2026 | 140.00 | 145.00 | 136.00 | 138.00 | 138.00 | -1.43% | 1,752,700 |
| Mar 31, 2026 | 136.00 | 146.00 | 134.00 | 140.00 | 140.00 | 2.94% | 1,699,700 |
| Mar 30, 2026 | 139.00 | 139.00 | 133.00 | 136.00 | 136.00 | -2.16% | 2,636,200 |
| Mar 27, 2026 | 136.00 | 146.00 | 130.00 | 139.00 | 139.00 | 2.21% | 3,003,700 |
| Mar 26, 2026 | 139.00 | 153.00 | 136.00 | 136.00 | 136.00 | -1.45% | 6,156,300 |
| Mar 25, 2026 | 123.00 | 146.00 | 123.00 | 138.00 | 138.00 | 10.40% | 5,877,400 |
| Mar 17, 2026 | 125.00 | 130.00 | 122.00 | 125.00 | 125.00 | 2.46% | 1,417,200 |
| Mar 16, 2026 | 128.00 | 130.00 | 120.00 | 122.00 | 122.00 | -4.69% | 1,642,000 |
| Mar 13, 2026 | 136.00 | 143.00 | 128.00 | 128.00 | 128.00 | -5.88% | 2,330,700 |
| Mar 12, 2026 | 140.00 | 150.00 | 130.00 | 136.00 | 136.00 | - | 1,824,600 |
| Mar 11, 2026 | 140.00 | 143.00 | 136.00 | 136.00 | 136.00 | - | 2,704,500 |
| Mar 10, 2026 | 137.00 | 142.00 | 132.00 | 136.00 | 136.00 | 3.03% | 5,774,400 |
| Mar 9, 2026 | 130.00 | 144.00 | 120.00 | 132.00 | 132.00 | -4.35% | 6,229,400 |
| Mar 6, 2026 | 146.00 | 146.00 | 135.00 | 138.00 | 138.00 | -5.48% | 3,534,000 |
| Mar 5, 2026 | 149.00 | 151.00 | 143.00 | 146.00 | 146.00 | 2.10% | 2,521,900 |