PT Inocycle Technology Group Tbk INOV

IDX · Indonesia · Process Industries

IDR 139.00+2.00 (+1.46%)

Market closed· Oct 1, 2026, 9:11 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 139.00	+1.46%	IDR 140.00	IDR 140.00	IDR 136.00	1.16M
2026-09-30	IDR 137.00	+3.01%	IDR 133.00	IDR 137.00	IDR 132.00	1.36M
2026-09-29	IDR 133.00	+4.72%	IDR 126.00	IDR 133.00	IDR 124.00	1.32M
2026-09-28	IDR 127.00	-3.05%	IDR 134.00	IDR 134.00	IDR 127.00	1.31M
2026-09-25	IDR 131.00	-2.96%	IDR 136.00	IDR 136.00	IDR 130.00	4.43M
2026-09-24	IDR 135.00	0.00%	IDR 136.00	IDR 136.00	IDR 132.00	2.38M
2026-09-23	IDR 135.00	0.00%	IDR 139.00	IDR 150.00	IDR 135.00	24.04M
2026-09-22	IDR 135.00	-0.74%	IDR 136.00	IDR 142.00	IDR 133.00	2.78M
2026-09-21	IDR 136.00	0.00%	IDR 137.00	IDR 138.00	IDR 136.00	477.90K
2026-09-18	IDR 136.00	-0.73%	IDR 135.00	IDR 138.00	IDR 135.00	672.50K
2026-09-17	IDR 137.00	+0.74%	IDR 139.00	IDR 139.00	IDR 135.00	700.20K
2026-09-16	IDR 136.00	-1.45%	IDR 138.00	IDR 139.00	IDR 135.00	2.67M
2026-09-15	IDR 138.00	0.00%	IDR 138.00	IDR 139.00	IDR 137.00	580.10K
2026-09-14	IDR 138.00	0.00%	IDR 137.00	IDR 139.00	IDR 135.00	1.31M
2026-09-11	IDR 138.00	-1.43%	IDR 140.00	IDR 146.00	IDR 137.00	4.59M
2026-09-10	IDR 140.00	+0.72%	IDR 140.00	IDR 143.00	IDR 138.00	2.61M
2026-09-09	IDR 139.00	-0.71%	IDR 149.00	IDR 151.00	IDR 139.00	7.04M
2026-09-08	IDR 140.00	0.00%	IDR 141.00	IDR 141.00	IDR 138.00	955.40K
2026-09-07	IDR 140.00	-0.71%	IDR 141.00	IDR 141.00	IDR 138.00	2.88M
2026-09-04	IDR 141.00	+1.44%	IDR 141.00	IDR 142.00	IDR 138.00	1.37M
2026-09-03	IDR 139.00	-1.42%	IDR 140.00	IDR 142.00	IDR 136.00	4.61M
2026-09-02	IDR 141.00	+0.71%	IDR 140.00	IDR 145.00	IDR 138.00	2.45M
2026-09-01	IDR 140.00	0.00%	IDR 139.00	IDR 140.00	IDR 136.00	2.10M
2026-08-31	IDR 140.00	+0.72%	IDR 139.00	IDR 143.00	IDR 137.00	1.16M
2026-08-28	IDR 139.00	-1.42%	IDR 143.00	IDR 143.00	IDR 135.00	8.86M
2026-08-27	IDR 141.00	+1.44%	IDR 138.00	IDR 143.00	IDR 131.00	2.35M
2026-08-26	IDR 139.00	-6.08%	IDR 148.00	IDR 154.00	IDR 133.00	5.02M
2026-08-24	IDR 148.00	+0.68%	IDR 149.00	IDR 151.00	IDR 145.00	2.18M
2026-08-21	IDR 147.00	-0.68%	IDR 149.00	IDR 149.00	IDR 146.00	750.40K
2026-08-20	IDR 148.00	+1.37%	IDR 146.00	IDR 148.00	IDR 146.00	1.14M
2026-08-19	IDR 146.00	-0.68%	IDR 147.00	IDR 149.00	IDR 144.00	2.31M
2026-08-18	IDR 147.00	+2.08%	IDR 146.00	IDR 148.00	IDR 143.00	1.72M
2026-08-14	IDR 144.00	0.00%	IDR 145.00	IDR 146.00	IDR 143.00	1.01M
2026-08-13	IDR 144.00	-0.69%	IDR 145.00	IDR 148.00	IDR 143.00	1.26M
2026-08-12	IDR 145.00	+2.11%	IDR 144.00	IDR 146.00	IDR 143.00	1.49M
2026-08-11	IDR 142.00	-2.07%	IDR 145.00	IDR 145.00	IDR 142.00	1.74M
2026-08-10	IDR 145.00	0.00%	IDR 143.00	IDR 146.00	IDR 143.00	2.23M
2026-08-07	IDR 145.00	0.00%	IDR 144.00	IDR 147.00	IDR 140.00	2.49M
2026-08-06	IDR 145.00	-0.68%	IDR 146.00	IDR 147.00	IDR 143.00	1.29M
2026-08-05	IDR 146.00	0.00%	IDR 146.00	IDR 148.00	IDR 143.00	1.89M
2026-08-04	IDR 146.00	+1.39%	IDR 146.00	IDR 146.00	IDR 142.00	2.05M
2026-08-03	IDR 144.00	+1.41%	IDR 143.00	IDR 148.00	IDR 142.00	7.12M
2026-07-31	IDR 142.00	+2.90%	IDR 147.00	IDR 155.00	IDR 138.00	18.48M
2026-07-30	IDR 138.00	+5.34%	IDR 134.00	IDR 143.00	IDR 131.00	7.56M
2026-07-29	IDR 131.00	0.00%	IDR 133.00	IDR 134.00	IDR 127.00	3.41M
2026-07-28	IDR 131.00	-0.76%	IDR 135.00	IDR 135.00	IDR 131.00	739.10K
2026-07-27	IDR 132.00	+0.76%	IDR 131.00	IDR 141.00	IDR 129.00	5.61M
2026-07-24	IDR 131.00	-2.24%	IDR 135.00	IDR 135.00	IDR 130.00	1.95M
2026-07-23	IDR 134.00	0.00%	IDR 135.00	IDR 137.00	IDR 132.00	5.96M
2026-07-22	IDR 134.00	+3.08%	IDR 131.00	IDR 142.00	IDR 128.00	21.55M
2026-07-21	IDR 130.00	-2.99%	IDR 134.00	IDR 134.00	IDR 127.00	2.91M
2026-07-20	IDR 134.00	+3.88%	IDR 132.00	IDR 135.00	IDR 130.00	2.07M
2026-07-17	IDR 129.00	+2.38%	IDR 127.00	IDR 135.00	IDR 125.00	6.20M
2026-07-16	IDR 126.00	+1.61%	IDR 124.00	IDR 127.00	IDR 123.00	1.75M
2026-07-15	IDR 124.00	+1.64%	IDR 123.00	IDR 137.00	IDR 121.00	14.05M
2026-07-14	IDR 122.00	+0.83%	IDR 122.00	IDR 125.00	IDR 120.00	2.98M
2026-07-13	IDR 121.00	-1.63%	IDR 124.00	IDR 126.00	IDR 119.00	1.74M
2026-07-10	IDR 123.00	-1.60%	IDR 129.00	IDR 132.00	IDR 122.00	3.95M
2026-07-09	IDR 125.00	+1.63%	IDR 124.00	IDR 128.00	IDR 120.00	1.69M
2026-07-08	IDR 123.00	-4.65%	IDR 130.00	IDR 136.00	IDR 123.00	7.33M
2026-07-07	IDR 129.00	-3.73%	IDR 135.00	IDR 135.00	IDR 123.00	8.98M
2026-07-06	IDR 134.00	+18.58%	IDR 115.00	IDR 149.00	IDR 111.00	58.25M
2026-07-03	IDR 113.00	+1.80%	IDR 111.00	IDR 115.00	IDR 109.00	510.80K
2026-07-02	IDR 111.00	+1.83%	IDR 109.00	IDR 116.00	IDR 108.00	684.40K
2026-07-01	IDR 109.00	-0.91%	IDR 109.00	IDR 113.00	IDR 108.00	877.40K
2026-06-30	IDR 110.00	-2.65%	IDR 113.00	IDR 119.00	IDR 107.00	2.15M
2026-06-29	IDR 113.00	0.00%	IDR 113.00	IDR 119.00	IDR 113.00	338.30K
2026-06-26	IDR 113.00	-1.74%	IDR 115.00	IDR 119.00	IDR 112.00	554.60K
2026-06-25	IDR 115.00	+0.88%	IDR 111.00	IDR 120.00	IDR 111.00	655.70K
2026-06-24	IDR 114.00	-2.56%	IDR 116.00	IDR 122.00	IDR 111.00	833.70K
2026-06-23	IDR 117.00	-2.50%	IDR 120.00	IDR 122.00	IDR 116.00	797.90K
2026-06-22	IDR 120.00	-1.64%	IDR 121.00	IDR 125.00	IDR 118.00	750.10K
2026-06-19	IDR 122.00	+1.67%	IDR 120.00	IDR 125.00	IDR 120.00	561.50K
2026-06-18	IDR 120.00	-0.83%	IDR 121.00	IDR 126.00	IDR 118.00	546.10K
2026-06-17	IDR 121.00	0.00%	IDR 121.00	IDR 125.00	IDR 118.00	1.41M
2026-06-15	IDR 121.00	+8.04%	IDR 113.00	IDR 124.00	IDR 113.00	3.10M
2026-06-12	IDR 112.00	0.00%	IDR 112.00	IDR 121.00	IDR 111.00	3.20M
2026-06-11	IDR 112.00	+1.82%	IDR 111.00	IDR 115.00	IDR 108.00	2.09M
2026-06-10	IDR 110.00	+3.77%	IDR 108.00	IDR 113.00	IDR 106.00	1.97M
2026-06-09	IDR 106.00	+6.00%	IDR 100.00	IDR 110.00	IDR 96.00	1.63M
2026-06-08	IDR 100.00	-7.41%	IDR 105.00	IDR 109.00	IDR 95.00	991.20K
2026-06-05	IDR 108.00	-2.70%	IDR 111.00	IDR 116.00	IDR 107.00	1.44M
2026-06-04	IDR 111.00	-1.77%	IDR 113.00	IDR 125.00	IDR 109.00	10.02M
2026-06-03	IDR 113.00	-8.87%	IDR 124.00	IDR 124.00	IDR 112.00	4.15M
2026-06-02	IDR 124.00	-0.80%	IDR 125.00	IDR 127.00	IDR 121.00	1.76M
2026-05-29	IDR 125.00	-3.85%	IDR 130.00	IDR 132.00	IDR 125.00	1.81M
2026-05-28	IDR 130.00	0.00%	IDR 130.00	IDR 130.00	IDR 130.00	0
2026-05-27	IDR 130.00	0.00%	IDR 130.00	IDR 130.00	IDR 130.00	0
2026-05-26	IDR 130.00	+0.78%	IDR 138.00	IDR 138.00	IDR 124.00	2.03M
2026-05-25	IDR 129.00	+4.03%	IDR 122.00	IDR 140.00	IDR 122.00	2.98M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 139.00	+1.46%	IDR 140.00	IDR 140.00	IDR 136.00	1.16M
2026-09-30	IDR 137.00	+3.01%	IDR 133.00	IDR 137.00	IDR 132.00	1.36M
2026-09-29	IDR 133.00	+4.72%	IDR 126.00	IDR 133.00	IDR 124.00	1.32M
2026-09-28	IDR 127.00	-3.05%	IDR 134.00	IDR 134.00	IDR 127.00	1.31M
2026-09-25	IDR 131.00	-2.96%	IDR 136.00	IDR 136.00	IDR 130.00	4.43M
2026-09-24	IDR 135.00	0.00%	IDR 136.00	IDR 136.00	IDR 132.00	2.38M
2026-09-23	IDR 135.00	0.00%	IDR 139.00	IDR 150.00	IDR 135.00	24.04M
2026-09-22	IDR 135.00	-0.74%	IDR 136.00	IDR 142.00	IDR 133.00	2.78M
2026-09-21	IDR 136.00	0.00%	IDR 137.00	IDR 138.00	IDR 136.00	477.90K
2026-09-18	IDR 136.00	-0.73%	IDR 135.00	IDR 138.00	IDR 135.00	672.50K
2026-09-17	IDR 137.00	+0.74%	IDR 139.00	IDR 139.00	IDR 135.00	700.20K
2026-09-16	IDR 136.00	-1.45%	IDR 138.00	IDR 139.00	IDR 135.00	2.67M
2026-09-15	IDR 138.00	0.00%	IDR 138.00	IDR 139.00	IDR 137.00	580.10K
2026-09-14	IDR 138.00	0.00%	IDR 137.00	IDR 139.00	IDR 135.00	1.31M
2026-09-11	IDR 138.00	-1.43%	IDR 140.00	IDR 146.00	IDR 137.00	4.59M
2026-09-10	IDR 140.00	+0.72%	IDR 140.00	IDR 143.00	IDR 138.00	2.61M
2026-09-09	IDR 139.00	-0.71%	IDR 149.00	IDR 151.00	IDR 139.00	7.04M
2026-09-08	IDR 140.00	0.00%	IDR 141.00	IDR 141.00	IDR 138.00	955.40K
2026-09-07	IDR 140.00	-0.71%	IDR 141.00	IDR 141.00	IDR 138.00	2.88M
2026-09-04	IDR 141.00	+1.44%	IDR 141.00	IDR 142.00	IDR 138.00	1.37M
2026-09-03	IDR 139.00	-1.42%	IDR 140.00	IDR 142.00	IDR 136.00	4.61M
2026-09-02	IDR 141.00	+0.71%	IDR 140.00	IDR 145.00	IDR 138.00	2.45M
2026-09-01	IDR 140.00	0.00%	IDR 139.00	IDR 140.00	IDR 136.00	2.10M
2026-08-31	IDR 140.00	+0.72%	IDR 139.00	IDR 143.00	IDR 137.00	1.16M
2026-08-28	IDR 139.00	-1.42%	IDR 143.00	IDR 143.00	IDR 135.00	8.86M
2026-08-27	IDR 141.00	+1.44%	IDR 138.00	IDR 143.00	IDR 131.00	2.35M
2026-08-26	IDR 139.00	-6.08%	IDR 148.00	IDR 154.00	IDR 133.00	5.02M
2026-08-24	IDR 148.00	+0.68%	IDR 149.00	IDR 151.00	IDR 145.00	2.18M
2026-08-21	IDR 147.00	-0.68%	IDR 149.00	IDR 149.00	IDR 146.00	750.40K
2026-08-20	IDR 148.00	+1.37%	IDR 146.00	IDR 148.00	IDR 146.00	1.14M
2026-08-19	IDR 146.00	-0.68%	IDR 147.00	IDR 149.00	IDR 144.00	2.31M
2026-08-18	IDR 147.00	+2.08%	IDR 146.00	IDR 148.00	IDR 143.00	1.72M
2026-08-14	IDR 144.00	0.00%	IDR 145.00	IDR 146.00	IDR 143.00	1.01M
2026-08-13	IDR 144.00	-0.69%	IDR 145.00	IDR 148.00	IDR 143.00	1.26M
2026-08-12	IDR 145.00	+2.11%	IDR 144.00	IDR 146.00	IDR 143.00	1.49M
2026-08-11	IDR 142.00	-2.07%	IDR 145.00	IDR 145.00	IDR 142.00	1.74M
2026-08-10	IDR 145.00	0.00%	IDR 143.00	IDR 146.00	IDR 143.00	2.23M
2026-08-07	IDR 145.00	0.00%	IDR 144.00	IDR 147.00	IDR 140.00	2.49M
2026-08-06	IDR 145.00	-0.68%	IDR 146.00	IDR 147.00	IDR 143.00	1.29M
2026-08-05	IDR 146.00	0.00%	IDR 146.00	IDR 148.00	IDR 143.00	1.89M
2026-08-04	IDR 146.00	+1.39%	IDR 146.00	IDR 146.00	IDR 142.00	2.05M
2026-08-03	IDR 144.00	+1.41%	IDR 143.00	IDR 148.00	IDR 142.00	7.12M
2026-07-31	IDR 142.00	+2.90%	IDR 147.00	IDR 155.00	IDR 138.00	18.48M
2026-07-30	IDR 138.00	+5.34%	IDR 134.00	IDR 143.00	IDR 131.00	7.56M
2026-07-29	IDR 131.00	0.00%	IDR 133.00	IDR 134.00	IDR 127.00	3.41M
2026-07-28	IDR 131.00	-0.76%	IDR 135.00	IDR 135.00	IDR 131.00	739.10K
2026-07-27	IDR 132.00	+0.76%	IDR 131.00	IDR 141.00	IDR 129.00	5.61M
2026-07-24	IDR 131.00	-2.24%	IDR 135.00	IDR 135.00	IDR 130.00	1.95M
2026-07-23	IDR 134.00	0.00%	IDR 135.00	IDR 137.00	IDR 132.00	5.96M
2026-07-22	IDR 134.00	+3.08%	IDR 131.00	IDR 142.00	IDR 128.00	21.55M
2026-07-21	IDR 130.00	-2.99%	IDR 134.00	IDR 134.00	IDR 127.00	2.91M
2026-07-20	IDR 134.00	+3.88%	IDR 132.00	IDR 135.00	IDR 130.00	2.07M
2026-07-17	IDR 129.00	+2.38%	IDR 127.00	IDR 135.00	IDR 125.00	6.20M
2026-07-16	IDR 126.00	+1.61%	IDR 124.00	IDR 127.00	IDR 123.00	1.75M
2026-07-15	IDR 124.00	+1.64%	IDR 123.00	IDR 137.00	IDR 121.00	14.05M
2026-07-14	IDR 122.00	+0.83%	IDR 122.00	IDR 125.00	IDR 120.00	2.98M
2026-07-13	IDR 121.00	-1.63%	IDR 124.00	IDR 126.00	IDR 119.00	1.74M
2026-07-10	IDR 123.00	-1.60%	IDR 129.00	IDR 132.00	IDR 122.00	3.95M
2026-07-09	IDR 125.00	+1.63%	IDR 124.00	IDR 128.00	IDR 120.00	1.69M
2026-07-08	IDR 123.00	-4.65%	IDR 130.00	IDR 136.00	IDR 123.00	7.33M
2026-07-07	IDR 129.00	-3.73%	IDR 135.00	IDR 135.00	IDR 123.00	8.98M
2026-07-06	IDR 134.00	+18.58%	IDR 115.00	IDR 149.00	IDR 111.00	58.25M
2026-07-03	IDR 113.00	+1.80%	IDR 111.00	IDR 115.00	IDR 109.00	510.80K
2026-07-02	IDR 111.00	+1.83%	IDR 109.00	IDR 116.00	IDR 108.00	684.40K
2026-07-01	IDR 109.00	-0.91%	IDR 109.00	IDR 113.00	IDR 108.00	877.40K
2026-06-30	IDR 110.00	-2.65%	IDR 113.00	IDR 119.00	IDR 107.00	2.15M
2026-06-29	IDR 113.00	0.00%	IDR 113.00	IDR 119.00	IDR 113.00	338.30K
2026-06-26	IDR 113.00	-1.74%	IDR 115.00	IDR 119.00	IDR 112.00	554.60K
2026-06-25	IDR 115.00	+0.88%	IDR 111.00	IDR 120.00	IDR 111.00	655.70K
2026-06-24	IDR 114.00	-2.56%	IDR 116.00	IDR 122.00	IDR 111.00	833.70K
2026-06-23	IDR 117.00	-2.50%	IDR 120.00	IDR 122.00	IDR 116.00	797.90K
2026-06-22	IDR 120.00	-1.64%	IDR 121.00	IDR 125.00	IDR 118.00	750.10K
2026-06-19	IDR 122.00	+1.67%	IDR 120.00	IDR 125.00	IDR 120.00	561.50K
2026-06-18	IDR 120.00	-0.83%	IDR 121.00	IDR 126.00	IDR 118.00	546.10K
2026-06-17	IDR 121.00	0.00%	IDR 121.00	IDR 125.00	IDR 118.00	1.41M
2026-06-15	IDR 121.00	+8.04%	IDR 113.00	IDR 124.00	IDR 113.00	3.10M
2026-06-12	IDR 112.00	0.00%	IDR 112.00	IDR 121.00	IDR 111.00	3.20M
2026-06-11	IDR 112.00	+1.82%	IDR 111.00	IDR 115.00	IDR 108.00	2.09M
2026-06-10	IDR 110.00	+3.77%	IDR 108.00	IDR 113.00	IDR 106.00	1.97M
2026-06-09	IDR 106.00	+6.00%	IDR 100.00	IDR 110.00	IDR 96.00	1.63M
2026-06-08	IDR 100.00	-7.41%	IDR 105.00	IDR 109.00	IDR 95.00	991.20K
2026-06-05	IDR 108.00	-2.70%	IDR 111.00	IDR 116.00	IDR 107.00	1.44M
2026-06-04	IDR 111.00	-1.77%	IDR 113.00	IDR 125.00	IDR 109.00	10.02M
2026-06-03	IDR 113.00	-8.87%	IDR 124.00	IDR 124.00	IDR 112.00	4.15M
2026-06-02	IDR 124.00	-0.80%	IDR 125.00	IDR 127.00	IDR 121.00	1.76M
2026-05-29	IDR 125.00	-3.85%	IDR 130.00	IDR 132.00	IDR 125.00	1.81M
2026-05-28	IDR 130.00	0.00%	IDR 130.00	IDR 130.00	IDR 130.00	0
2026-05-27	IDR 130.00	0.00%	IDR 130.00	IDR 130.00	IDR 130.00	0
2026-05-26	IDR 130.00	+0.78%	IDR 138.00	IDR 138.00	IDR 124.00	2.03M
2026-05-25	IDR 129.00	+4.03%	IDR 122.00	IDR 140.00	IDR 122.00	2.98M