Price History - INOV

Kembali ke Company
Ticker: INOV
Company: PT Inocycle Technology Group Tbk.
Date Open High Low Close Volume Value
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
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