IDX · INOV · stock
PT Inocycle Technology Group Tbk (INOV) stock price history
Every IDX trading session of PT Inocycle Technology Group Tbk from Jul 10, 2019 to Nov 13, 2026: 1,777 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
INOV adjusted close, 2019 to 2026
- IDR 445.90
- All time high, 2019
- IDR 248.00
- 52 week high, IDR 95.00 low
- 1,777
- Daily sessions since 2019
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
INOV key facts
- PT Inocycle Technology Group Tbk (INOV) closed at IDR 148.00 on Nov 13, 2026 on IDX.
- INOV's all time high close is IDR 445.90, set on Sep 3, 2019; its all time low close is IDR 52.00 on Jun 14, 2024.
- INOV's 52 week range is IDR 95.00 to IDR 248.00.
- INOV returned +8.0% over the year to Nov 13, 2026 and -24.8% over five years.
- Since Jul 10, 2019 INOV returned -58%, -11.3% a year compounded.
- INOV's deepest drawdown was -88.3% from Sep 3, 2019 to Jun 14, 2024.
- DataCedar holds 1,777 daily sessions of INOV history from Jul 10, 2019 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
INOV price chart, 2019 to 2026
INOV returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +8.0% |
| 3 months | +2.8% |
| 6 months | +2.1% |
| Year to date | +18.4% |
| 1 year | +8.0% |
| 3 years | -14.5% |
| 5 years | -24.8% |
| 10 years | n/a |
| Since Jul 10, 2019 | -58.5% |
| Compound annual growth, 7.3 years | -11.3% |
INOV records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 445.90 on Sep 3, 2019
- All time low close
- IDR 52.00 on Jun 14, 2024
- 52 week high
- IDR 248.00 on Jan 20, 2026
- 52 week low
- IDR 95.00 on Jun 8, 2026
- Deepest drawdown
- -88.3% from Sep 3, 2019 to Jun 14, 2024, not yet recovered
- Best single session
- +34.7% on Apr 29, 2026
- Worst single session
- -27.8% on May 21, 2024
- Volatility, 1 year annualised
- 91.6%
- Sessions closing higher, 1 year
- 39%
- Best calendar year
- 2021, +65%
- Worst calendar year
- 2020, -55%
INOV price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2019 starts on Jul 10, 2019; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 126.00 | IDR 248.00 | IDR 95.00 | IDR 148.00 | +18.4% | 2.7B | 208 |
| 2025 | IDR 92.00 | IDR 173.00 | IDR 80.00 | IDR 125.00 | +35.9% | 1.2B | 236 |
| 2024 | IDR 153.00 | IDR 158.00 | IDR 50.00 | IDR 92.00 | -40.3% | 250.8M | 237 |
| 2023 | IDR 126.00 | IDR 198.00 | IDR 115.00 | IDR 154.00 | +22.2% | 245.9M | 239 |
| 2022 | IDR 253.75 | IDR 354.07 | IDR 115.00 | IDR 126.00 | -52.6% | 1.2B | 246 |
| 2021 | IDR 161.30 | IDR 306.86 | IDR 128.84 | IDR 265.55 | +64.6% | 600.9M | 247 |
| 2020 | IDR 360.15 | IDR 360.15 | IDR 130.81 | IDR 161.30 | -55.2% | 120.5M | 242 |
| 2019 | IDR 356.34 | IDR 457.34 | IDR 323.95 | IDR 360.15 | n/a | 824M | 122 |
INOV monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | IDR 148.00 | +3.5% |
| October 2026 | IDR 143.00 | +4.4% |
| September 2026 | IDR 137.00 | -2.1% |
| August 2026 | IDR 140.00 | -1.4% |
| July 2026 | IDR 142.00 | +29.1% |
| June 2026 | IDR 110.00 | -12.0% |
| May 2026 | IDR 125.00 | -20.9% |
| April 2026 | IDR 158.00 | +12.9% |
| March 2026 | IDR 140.00 | -14.6% |
| February 2026 | IDR 164.00 | +2.5% |
| January 2026 | IDR 160.00 | +28.0% |
| December 2025 | IDR 125.00 | -6.7% |
About the INOV data
Daily bars. 1,777 sessions from Jul 10, 2019 to Nov 13, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 13, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 10, 2019, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/idx%3AINOV/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
INOV share price history
