PT Inocycle Technology Group Tbk (IDX:INOV)
Indonesia · Delayed Price · Currency is IDR 155.00
+15.00 (10.71%)
Nov 5, 2026, 3:40 PM WIB
IDX:INOV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 140.00 | 164.00 | 136.00 | 155.00 | 155.00 | 10.71% | 40,203,300 |
| Nov 4, 2026 | 143.00 | 144.00 | 134.00 | 140.00 | 140.00 | -2.78% | 2,244,400 |
| Nov 3, 2026 | 143.00 | 152.00 | 138.00 | 144.00 | 144.00 | 1.41% | 4,418,500 |
| Nov 2, 2026 | 144.00 | 147.00 | 138.00 | 142.00 | 142.00 | -0.70% | 2,988,000 |
| Oct 30, 2026 | 147.00 | 151.00 | 137.00 | 143.00 | 143.00 | -2.72% | 7,213,000 |
| Oct 29, 2026 | 139.00 | 169.00 | 133.00 | 147.00 | 147.00 | 7.30% | 58,374,600 |
| Oct 28, 2026 | 140.00 | 140.00 | 134.00 | 137.00 | 137.00 | -1.44% | 741,300 |
| Oct 27, 2026 | 142.00 | 142.00 | 131.00 | 139.00 | 139.00 | -0.71% | 1,038,000 |
| Oct 26, 2026 | 142.00 | 142.00 | 137.00 | 140.00 | 140.00 | - | 496,800 |
| Oct 23, 2026 | 136.00 | 144.00 | 136.00 | 140.00 | 140.00 | 2.19% | 2,404,500 |
| Oct 22, 2026 | 131.00 | 137.00 | 130.00 | 137.00 | 137.00 | 2.24% | 861,400 |
| Oct 21, 2026 | 135.00 | 139.00 | 127.00 | 134.00 | 134.00 | -0.74% | 855,800 |
| Oct 20, 2026 | 117.00 | 139.00 | 117.00 | 135.00 | 135.00 | 15.38% | 1,519,800 |
| Oct 19, 2026 | 120.00 | 120.00 | 116.00 | 117.00 | 117.00 | -5.65% | 2,762,000 |
| Oct 16, 2026 | 140.00 | 140.00 | 119.00 | 124.00 | 124.00 | -11.43% | 4,798,700 |
| Oct 15, 2026 | 136.00 | 140.00 | 135.00 | 140.00 | 140.00 | 2.19% | 1,393,100 |
| Oct 14, 2026 | 138.00 | 138.00 | 134.00 | 137.00 | 137.00 | - | 841,300 |
| Oct 13, 2026 | 136.00 | 137.00 | 131.00 | 137.00 | 137.00 | 0.74% | 898,300 |
| Oct 12, 2026 | 140.00 | 140.00 | 134.00 | 136.00 | 136.00 | -2.16% | 1,905,500 |
| Oct 9, 2026 | 137.00 | 139.00 | 133.00 | 139.00 | 139.00 | 1.46% | 834,300 |
| Oct 8, 2026 | 139.00 | 139.00 | 133.00 | 137.00 | 137.00 | - | 1,472,900 |
| Oct 7, 2026 | 138.00 | 139.00 | 135.00 | 137.00 | 137.00 | - | 391,500 |
| Oct 6, 2026 | 137.00 | 140.00 | 135.00 | 137.00 | 137.00 | - | 657,600 |
| Oct 5, 2026 | 140.00 | 141.00 | 136.00 | 137.00 | 137.00 | -1.44% | 1,384,800 |
| Oct 2, 2026 | 138.00 | 139.00 | 136.00 | 139.00 | 139.00 | - | 1,468,900 |
| Oct 1, 2026 | 140.00 | 140.00 | 136.00 | 139.00 | 139.00 | 1.46% | 1,156,400 |
| Sep 30, 2026 | 133.00 | 137.00 | 132.00 | 137.00 | 137.00 | 3.01% | 1,356,400 |
| Sep 29, 2026 | 126.00 | 133.00 | 124.00 | 133.00 | 133.00 | 4.72% | 1,319,200 |
| Sep 28, 2026 | 134.00 | 134.00 | 127.00 | 127.00 | 127.00 | -3.05% | 1,314,200 |
| Sep 25, 2026 | 136.00 | 136.00 | 130.00 | 131.00 | 131.00 | -2.96% | 4,425,900 |
| Sep 24, 2026 | 136.00 | 136.00 | 132.00 | 135.00 | 135.00 | - | 2,381,300 |
| Sep 23, 2026 | 139.00 | 150.00 | 135.00 | 135.00 | 135.00 | - | 24,039,800 |
| Sep 22, 2026 | 136.00 | 142.00 | 133.00 | 135.00 | 135.00 | -0.74% | 2,775,200 |
| Sep 21, 2026 | 137.00 | 138.00 | 136.00 | 136.00 | 136.00 | - | 477,900 |
| Sep 18, 2026 | 135.00 | 138.00 | 135.00 | 136.00 | 136.00 | -0.73% | 672,500 |
| Sep 17, 2026 | 139.00 | 139.00 | 135.00 | 137.00 | 137.00 | 0.74% | 700,200 |
| Sep 16, 2026 | 138.00 | 139.00 | 135.00 | 136.00 | 136.00 | -1.45% | 2,665,000 |
| Sep 15, 2026 | 138.00 | 139.00 | 137.00 | 138.00 | 138.00 | - | 580,100 |
| Sep 14, 2026 | 137.00 | 139.00 | 135.00 | 138.00 | 138.00 | - | 1,308,100 |
| Sep 11, 2026 | 140.00 | 146.00 | 137.00 | 138.00 | 138.00 | -1.43% | 4,591,600 |
| Sep 10, 2026 | 140.00 | 143.00 | 138.00 | 140.00 | 140.00 | 0.72% | 2,607,300 |
| Sep 9, 2026 | 149.00 | 151.00 | 139.00 | 139.00 | 139.00 | -0.71% | 7,044,900 |
| Sep 8, 2026 | 141.00 | 141.00 | 138.00 | 140.00 | 140.00 | - | 955,400 |
| Sep 7, 2026 | 141.00 | 141.00 | 138.00 | 140.00 | 140.00 | -0.71% | 2,879,200 |
| Sep 4, 2026 | 141.00 | 142.00 | 138.00 | 141.00 | 141.00 | 1.44% | 1,373,200 |
| Sep 3, 2026 | 140.00 | 142.00 | 136.00 | 139.00 | 139.00 | -1.42% | 4,605,200 |
| Sep 2, 2026 | 140.00 | 145.00 | 138.00 | 141.00 | 141.00 | 0.71% | 2,459,100 |
| Sep 1, 2026 | 139.00 | 140.00 | 136.00 | 140.00 | 140.00 | - | 2,101,500 |
| Aug 31, 2026 | 139.00 | 143.00 | 137.00 | 140.00 | 140.00 | 0.72% | 1,158,400 |
| Aug 28, 2026 | 143.00 | 143.00 | 135.00 | 139.00 | 139.00 | -1.42% | 8,859,400 |