Price History - INOV

Kembali ke Company
Ticker: INOV
Company: PT Inocycle Technology Group Tbk.
Date Open High Low Close Volume Value
28-Aug-2023 140.00 147.00 140.00 145.00 998,100 0
25-Aug-2023 139.00 142.00 139.00 140.00 448,000 0
24-Aug-2023 140.00 140.00 137.00 139.00 213,700 0
23-Aug-2023 141.00 143.00 136.00 140.00 190,100 0
22-Aug-2023 138.00 145.00 136.00 141.00 907,700 0
21-Aug-2023 139.00 140.00 136.00 139.00 159,400 0
18-Aug-2023 140.00 140.00 137.00 139.00 372,200 0
16-Aug-2023 139.00 140.00 137.00 140.00 27,100 0
15-Aug-2023 140.00 140.00 136.00 139.00 168,100 0
14-Aug-2023 138.00 142.00 137.00 142.00 512,000 0
11-Aug-2023 138.00 139.00 135.00 139.00 212,500 0
10-Aug-2023 138.00 139.00 133.00 139.00 117,700 0
09-Aug-2023 140.00 142.00 138.00 138.00 301,400 0
08-Aug-2023 137.00 140.00 136.00 140.00 170,400 0
07-Aug-2023 139.00 141.00 134.00 138.00 294,700 0
04-Aug-2023 139.00 141.00 137.00 139.00 28,000 0
03-Aug-2023 140.00 141.00 136.00 140.00 356,000 0
02-Aug-2023 140.00 143.00 132.00 141.00 390,700 0
01-Aug-2023 142.00 142.00 139.00 140.00 178,300 0
31-Jul-2023 146.00 146.00 138.00 141.00 1,137,300 0
28-Jul-2023 147.00 147.00 145.00 147.00 276,000 0
27-Jul-2023 147.00 148.00 143.00 147.00 378,500 0
26-Jul-2023 145.00 147.00 143.00 144.00 350,000 0
25-Jul-2023 146.00 146.00 141.00 146.00 141,500 0
24-Jul-2023 146.00 146.00 145.00 146.00 41,900 0
21-Jul-2023 145.00 146.00 142.00 146.00 430,700 0
20-Jul-2023 145.00 146.00 140.00 145.00 419,000 0
18-Jul-2023 144.00 148.00 144.00 145.00 925,400 0
17-Jul-2023 145.00 145.00 142.00 144.00 93,400 0
14-Jul-2023 143.00 145.00 143.00 145.00 66,000 0
13-Jul-2023 143.00 144.00 143.00 144.00 47,000 0
12-Jul-2023 143.00 143.00 142.00 143.00 52,000 0
11-Jul-2023 145.00 145.00 142.00 142.00 198,200 0
10-Jul-2023 143.00 145.00 143.00 145.00 956,500 0
07-Jul-2023 143.00 145.00 143.00 143.00 291,200 0
06-Jul-2023 145.00 145.00 141.00 143.00 70,300 0
05-Jul-2023 144.00 145.00 142.00 145.00 266,300 0
04-Jul-2023 138.00 145.00 137.00 144.00 1,205,400 0
03-Jul-2023 140.00 140.00 134.00 138.00 566,400 0
27-Jun-2023 142.00 142.00 130.00 140.00 397,900 0
26-Jun-2023 142.00 145.00 140.00 142.00 774,900 0
23-Jun-2023 143.00 146.00 141.00 142.00 264,600 0
22-Jun-2023 142.00 144.00 140.00 143.00 454,900 0
21-Jun-2023 144.00 144.00 140.00 142.00 624,500 0
20-Jun-2023 143.00 144.00 141.00 143.00 627,200 0
19-Jun-2023 141.00 145.00 139.00 143.00 660,600 0
16-Jun-2023 141.00 148.00 141.00 141.00 1,642,700 0
15-Jun-2023 144.00 146.00 140.00 142.00 111,000 0
14-Jun-2023 143.00 144.00 141.00 144.00 119,600 0
13-Jun-2023 145.00 145.00 141.00 143.00 162,600 0
12-Jun-2023 141.00 146.00 140.00 142.00 971,400 0
09-Jun-2023 139.00 141.00 139.00 140.00 295,500 0
08-Jun-2023 141.00 143.00 139.00 139.00 767,300 0
07-Jun-2023 140.00 141.00 139.00 141.00 290,200 0
06-Jun-2023 140.00 147.00 138.00 140.00 1,395,600 0
05-Jun-2023 135.00 140.00 135.00 140.00 1,153,500 0
31-May-2023 135.00 138.00 133.00 135.00 391,800 0
30-May-2023 135.00 137.00 130.00 135.00 1,028,800 0
29-May-2023 133.00 140.00 132.00 132.00 1,027,100 0
26-May-2023 131.00 133.00 130.00 132.00 624,200 0
25-May-2023 131.00 133.00 129.00 132.00 479,100 0
24-May-2023 130.00 134.00 130.00 131.00 590,500 0
23-May-2023 132.00 136.00 129.00 132.00 885,600 0
22-May-2023 130.00 132.00 127.00 132.00 779,300 0
19-May-2023 129.00 134.00 128.00 129.00 494,600 0
17-May-2023 127.00 136.00 126.00 129.00 3,509,700 0
16-May-2023 125.00 131.00 124.00 127.00 690,400 0
15-May-2023 124.00 124.00 123.00 124.00 989,300 0
12-May-2023 125.00 127.00 124.00 124.00 224,300 0
11-May-2023 124.00 127.00 124.00 125.00 600,400 0
10-May-2023 125.00 125.00 123.00 124.00 285,300 0
09-May-2023 125.00 126.00 124.00 124.00 436,000 0
08-May-2023 125.00 127.00 124.00 125.00 243,900 0
05-May-2023 126.00 129.00 122.00 126.00 279,300 0
04-May-2023 124.00 127.00 122.00 125.00 533,100 0
03-May-2023 126.00 126.00 122.00 124.00 456,900 0
02-May-2023 123.00 128.00 123.00 125.00 2,519,800 0
28-Apr-2023 122.00 125.00 119.00 121.00 2,193,300 0
27-Apr-2023 123.00 124.00 121.00 122.00 385,800 0
26-Apr-2023 121.00 124.00 120.00 124.00 478,200 0
18-Apr-2023 120.00 122.00 120.00 121.00 720,700 0
17-Apr-2023 120.00 123.00 119.00 121.00 1,295,100 0
14-Apr-2023 121.00 122.00 119.00 119.00 1,392,900 0
13-Apr-2023 121.00 129.00 119.00 121.00 9,055,700 0
12-Apr-2023 122.00 145.00 118.00 120.00 76,719,800 0
11-Apr-2023 116.00 129.00 115.00 119.00 3,710,600 0
10-Apr-2023 117.00 120.00 115.00 117.00 619,800 0
06-Apr-2023 120.00 121.00 117.00 118.00 1,800,500 0
05-Apr-2023 122.00 136.00 118.00 121.00 17,665,000 0
04-Apr-2023 124.00 125.00 119.00 121.00 586,700 0
03-Apr-2023 120.00 123.00 119.00 123.00 672,500 0
31-Mar-2023 121.00 129.00 119.00 120.00 341,500 0
30-Mar-2023 123.00 123.00 120.00 121.00 135,500 0
29-Mar-2023 123.00 123.00 119.00 123.00 1,040,300 0
28-Mar-2023 123.00 125.00 120.00 124.00 73,000 0
27-Mar-2023 126.00 126.00 121.00 123.00 1,779,500 0
24-Mar-2023 125.00 127.00 125.00 126.00 82,000 0
21-Mar-2023 126.00 126.00 121.00 125.00 150,600 0
20-Mar-2023 128.00 128.00 125.00 125.00 47,700 0
17-Mar-2023 128.00 130.00 124.00 128.00 468,100 0