Price History - INOV

Kembali ke Company
Ticker: INOV
Company: PT Inocycle Technology Group Tbk.
Date Open High Low Close Volume Value
16-Mar-2023 123.00 131.00 123.00 128.00 2,016,700 0
15-Mar-2023 123.00 126.00 123.00 123.00 731,500 0
14-Mar-2023 127.00 127.00 124.00 124.00 627,000 0
13-Mar-2023 127.00 130.00 126.00 127.00 667,500 0
10-Mar-2023 130.00 130.00 127.00 127.00 527,700 0
09-Mar-2023 130.00 134.00 129.00 130.00 542,900 0
08-Mar-2023 130.00 131.00 128.00 130.00 67,500 0
07-Mar-2023 130.00 130.00 128.00 130.00 30,600 0
06-Mar-2023 130.00 130.00 127.00 130.00 127,200 0
03-Mar-2023 131.00 131.00 130.00 131.00 147,000 0
02-Mar-2023 130.00 134.00 126.00 131.00 924,900 0
01-Mar-2023 128.00 132.00 127.00 130.00 166,500 0
28-Feb-2023 132.00 132.00 128.00 128.00 40,000 0
27-Feb-2023 132.00 133.00 127.00 132.00 81,900 0
24-Feb-2023 127.00 135.00 126.00 132.00 581,700 0
23-Feb-2023 128.00 129.00 126.00 127.00 57,700 0
22-Feb-2023 128.00 129.00 126.00 128.00 80,900 0
21-Feb-2023 130.00 130.00 129.00 129.00 27,400 0
20-Feb-2023 130.00 130.00 128.00 130.00 57,700 0
17-Feb-2023 133.00 135.00 130.00 130.00 196,500 0
16-Feb-2023 130.00 139.00 130.00 133.00 191,100 0
15-Feb-2023 130.00 132.00 128.00 129.00 221,000 0
14-Feb-2023 129.00 130.00 128.00 130.00 88,700 0
13-Feb-2023 134.00 134.00 128.00 130.00 205,500 0
10-Feb-2023 131.00 135.00 130.00 134.00 266,000 0
09-Feb-2023 134.00 134.00 130.00 132.00 137,100 0
08-Feb-2023 131.00 135.00 129.00 134.00 145,100 0
07-Feb-2023 134.00 134.00 129.00 132.00 100,300 0
06-Feb-2023 133.00 133.00 130.00 132.00 60,800 0
03-Feb-2023 131.00 133.00 130.00 133.00 98,100 0
02-Feb-2023 131.00 132.00 129.00 132.00 138,300 0
01-Feb-2023 132.00 132.00 129.00 131.00 50,200 0
31-Jan-2023 133.00 133.00 128.00 132.00 1,566,500 0
30-Jan-2023 130.00 140.00 130.00 130.00 1,030,400 0
27-Jan-2023 127.00 134.00 127.00 130.00 1,106,800 0
26-Jan-2023 124.00 127.00 122.00 127.00 119,300 0
25-Jan-2023 126.00 126.00 123.00 124.00 296,400 0
24-Jan-2023 126.00 127.00 125.00 126.00 141,300 0
20-Jan-2023 126.00 130.00 126.00 127.00 151,900 0
19-Jan-2023 126.00 127.00 124.00 126.00 174,100 0
18-Jan-2023 129.00 129.00 124.00 127.00 30,600 0
17-Jan-2023 124.00 131.00 121.00 128.00 1,210,300 0
16-Jan-2023 123.00 123.00 120.00 122.00 355,200 0
13-Jan-2023 122.00 123.00 120.00 122.00 237,400 0
12-Jan-2023 120.00 123.00 120.00 123.00 142,000 0
11-Jan-2023 125.00 125.00 120.00 121.00 182,700 0
10-Jan-2023 125.00 128.00 120.00 121.00 219,200 0
09-Jan-2023 120.00 126.00 120.00 125.00 3,534,300 0
06-Jan-2023 122.00 124.00 119.00 120.00 312,700 0
05-Jan-2023 123.00 125.00 122.00 122.00 396,100 0
04-Jan-2023 125.00 126.00 122.00 123.00 437,100 0
03-Jan-2023 127.00 127.00 124.00 126.00 77,100 0
02-Jan-2023 126.00 128.00 124.00 127.00 61,100 0
30-Dec-2022 122.00 130.00 122.00 126.00 3,143,100 0
29-Dec-2022 128.00 130.00 121.00 121.00 455,600 0
28-Dec-2022 129.00 130.00 127.00 129.00 50,300 0
27-Dec-2022 128.00 131.00 128.00 129.00 111,900 0
26-Dec-2022 132.00 133.00 128.00 128.00 302,200 0
23-Dec-2022 128.00 130.00 128.00 130.00 149,400 0
22-Dec-2022 127.00 132.00 125.00 129.00 264,000 0
21-Dec-2022 129.00 130.00 128.00 128.00 77,800 0
20-Dec-2022 130.00 131.00 126.00 130.00 244,800 0
19-Dec-2022 132.00 132.00 129.00 130.00 356,900 0
16-Dec-2022 131.00 133.00 130.00 132.00 293,400 0
15-Dec-2022 131.00 132.00 130.00 131.00 5,346,700 0
14-Dec-2022 132.00 134.00 131.00 132.00 60,500 0
13-Dec-2022 136.00 136.00 131.00 132.00 280,600 0
12-Dec-2022 129.00 134.00 129.00 134.00 1,927,800 0
09-Dec-2022 129.00 137.00 128.00 129.00 710,500 0
08-Dec-2022 130.00 130.00 125.00 129.00 3,171,100 0
07-Dec-2022 138.00 138.00 130.00 130.00 1,294,800 0
06-Dec-2022 147.00 149.00 137.00 138.00 5,502,200 0
05-Dec-2022 149.00 151.00 147.00 147.00 738,500 0
02-Dec-2022 151.00 152.00 148.00 149.00 537,900 0
01-Dec-2022 152.00 152.00 148.00 151.00 1,086,800 0
30-Nov-2022 155.00 155.00 151.00 152.00 3,288,000 0
29-Nov-2022 158.00 158.00 155.00 155.00 588,900 0
28-Nov-2022 158.00 159.00 155.00 158.00 3,554,400 0
25-Nov-2022 156.00 160.00 156.00 158.00 1,618,800 0
24-Nov-2022 155.00 156.00 152.00 156.00 2,773,000 0
23-Nov-2022 155.00 156.00 153.00 153.00 757,800 0
22-Nov-2022 152.00 155.00 148.00 155.00 8,969,900 0
21-Nov-2022 151.00 152.00 146.00 150.00 5,300,300 0
18-Nov-2022 154.00 155.00 150.00 151.00 7,119,600 0
17-Nov-2022 150.00 153.00 147.00 153.00 3,403,600 0
16-Nov-2022 140.00 150.00 139.00 150.00 6,552,900 0
15-Nov-2022 149.00 149.00 140.00 140.00 1,795,900 0
14-Nov-2022 143.00 150.00 143.00 148.00 2,744,700 0
11-Nov-2022 142.00 143.00 140.00 143.00 1,643,200 0
10-Nov-2022 137.00 143.00 134.00 142.00 2,695,800 0
09-Nov-2022 140.00 144.00 133.00 138.00 1,192,300 0
08-Nov-2022 134.00 141.00 132.00 141.00 911,100 0
07-Nov-2022 139.00 140.00 132.00 135.00 1,068,500 0
04-Nov-2022 135.00 140.00 127.00 138.00 4,714,300 0
03-Nov-2022 127.00 136.00 127.00 134.00 1,751,000 0
02-Nov-2022 130.00 131.00 127.00 127.00 447,900 0
01-Nov-2022 129.00 130.00 128.00 130.00 249,600 0
31-Oct-2022 130.00 131.00 126.00 128.00 364,000 0
28-Oct-2022 131.00 131.00 127.00 128.00 312,900 0
27-Oct-2022 127.00 132.00 126.00 131.00 1,133,500 0