PT ITSEC Asia Tbk (IDX:CYBR)
Indonesia · Delayed Price · Currency is IDR 995.00
+10.00 (1.02%)
Sep 17, 2025, 3:49 PM WIB
PT ITSEC Asia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 1,000.00 | 1,005.00 | 980.00 | 985.00 | 985.00 | -1.50% | 17,073,100 |
| Sep 15, 2025 | 1,040.00 | 1,050.00 | 995.00 | 1,000.00 | 1,000.00 | -3.85% | 18,664,100 |
| Sep 12, 2025 | 1,040.00 | 1,060.00 | 1,035.00 | 1,040.00 | 1,040.00 | 0.48% | 22,773,400 |
| Sep 11, 2025 | 990.00 | 1,040.00 | 985.00 | 1,035.00 | 1,035.00 | 5.08% | 19,089,500 |
| Sep 10, 2025 | 995.00 | 1,000.00 | 955.00 | 985.00 | 985.00 | -0.51% | 17,061,700 |
| Sep 9, 2025 | 955.00 | 1,000.00 | 955.00 | 990.00 | 990.00 | 3.66% | 26,278,100 |
| Sep 8, 2025 | 980.00 | 990.00 | 955.00 | 955.00 | 955.00 | -1.04% | 13,786,800 |
| Sep 4, 2025 | 955.00 | 985.00 | 940.00 | 965.00 | 965.00 | 1.58% | 17,960,700 |
| Sep 3, 2025 | 975.00 | 985.00 | 945.00 | 950.00 | 950.00 | -2.06% | 18,991,100 |
| Sep 2, 2025 | 950.00 | 995.00 | 940.00 | 970.00 | 970.00 | 2.11% | 15,457,400 |
| Sep 1, 2025 | 1,000.00 | 1,000.00 | 935.00 | 950.00 | 950.00 | -0.52% | 15,247,300 |
| Aug 29, 2025 | 950.00 | 975.00 | 920.00 | 955.00 | 955.00 | -2.05% | 21,742,200 |
| Aug 28, 2025 | 975.00 | 1,000.00 | 970.00 | 975.00 | 975.00 | 0.52% | 21,268,300 |
| Aug 27, 2025 | 1,005.00 | 1,005.00 | 960.00 | 970.00 | 970.00 | -3.48% | 15,301,200 |
| Aug 26, 2025 | 1,020.00 | 1,020.00 | 985.00 | 1,005.00 | 1,005.00 | 1.01% | 24,440,000 |
| Aug 25, 2025 | 985.00 | 1,010.00 | 965.00 | 995.00 | 995.00 | 1.02% | 19,550,700 |
| Aug 22, 2025 | 1,020.00 | 1,030.00 | 975.00 | 985.00 | 985.00 | -1.99% | 18,426,600 |
| Aug 21, 2025 | 1,035.00 | 1,050.00 | 1,005.00 | 1,005.00 | 1,005.00 | -2.43% | 17,650,300 |
| Aug 20, 2025 | 1,025.00 | 1,050.00 | 1,020.00 | 1,030.00 | 1,030.00 | 1.48% | 19,501,800 |
| Aug 19, 2025 | 1,015.00 | 1,050.00 | 1,015.00 | 1,015.00 | 1,015.00 | 2.53% | 15,530,700 |
| Aug 15, 2025 | 1,050.00 | 1,050.00 | 990.00 | 990.00 | 990.00 | -6.16% | 18,822,100 |
| Aug 14, 2025 | 1,050.00 | 1,120.00 | 1,015.00 | 1,055.00 | 1,055.00 | 0.48% | 26,537,000 |
| Aug 13, 2025 | 1,000.00 | 1,060.00 | 960.00 | 1,050.00 | 1,050.00 | 5.00% | 27,462,200 |
| Aug 12, 2025 | 940.00 | 1,060.00 | 915.00 | 1,000.00 | 1,000.00 | 6.95% | 28,894,100 |
| Aug 11, 2025 | 900.00 | 950.00 | 870.00 | 935.00 | 935.00 | 3.89% | 25,398,100 |
| Aug 8, 2025 | 905.00 | 915.00 | 880.00 | 900.00 | 900.00 | -0.55% | 10,591,000 |
| Aug 7, 2025 | 915.00 | 930.00 | 895.00 | 905.00 | 905.00 | -0.55% | 15,763,300 |
| Aug 6, 2025 | 930.00 | 935.00 | 900.00 | 910.00 | 910.00 | -2.67% | 15,247,400 |
| Aug 5, 2025 | 935.00 | 945.00 | 895.00 | 935.00 | 935.00 | - | 10,931,100 |
| Aug 4, 2025 | 960.00 | 965.00 | 935.00 | 935.00 | 935.00 | -3.11% | 14,071,600 |
| Aug 1, 2025 | 975.00 | 975.00 | 935.00 | 965.00 | 965.00 | - | 9,701,500 |
| Jul 31, 2025 | 930.00 | 990.00 | 920.00 | 965.00 | 965.00 | 3.21% | 16,751,700 |
| Jul 30, 2025 | 945.00 | 950.00 | 895.00 | 935.00 | 935.00 | -0.53% | 14,115,000 |
| Jul 29, 2025 | 920.00 | 950.00 | 915.00 | 940.00 | 940.00 | 2.17% | 11,364,100 |
| Jul 28, 2025 | 915.00 | 930.00 | 900.00 | 920.00 | 920.00 | 1.66% | 7,607,000 |
| Jul 25, 2025 | 930.00 | 935.00 | 890.00 | 905.00 | 905.00 | -2.69% | 5,542,600 |
| Jul 24, 2025 | 950.00 | 960.00 | 930.00 | 930.00 | 930.00 | -2.11% | 10,824,800 |
| Jul 23, 2025 | 925.00 | 960.00 | 900.00 | 950.00 | 950.00 | 3.83% | 13,978,500 |
| Jul 22, 2025 | 935.00 | 940.00 | 890.00 | 915.00 | 915.00 | 1.67% | 8,457,000 |
| Jul 21, 2025 | 945.00 | 945.00 | 860.00 | 900.00 | 900.00 | -4.76% | 12,276,500 |
| Jul 18, 2025 | 940.00 | 955.00 | 930.00 | 945.00 | 945.00 | 0.53% | 14,603,100 |
| Jul 17, 2025 | 940.00 | 950.00 | 930.00 | 940.00 | 940.00 | 0.53% | 14,629,900 |
| Jul 16, 2025 | 930.00 | 950.00 | 925.00 | 935.00 | 935.00 | 1.63% | 15,607,300 |
| Jul 15, 2025 | 975.00 | 975.00 | 920.00 | 920.00 | 920.00 | -5.15% | 14,341,900 |
| Jul 14, 2025 | 940.00 | 975.00 | 935.00 | 970.00 | 970.00 | 3.19% | 14,891,000 |
| Jul 11, 2025 | 940.00 | 970.00 | 930.00 | 940.00 | 940.00 | - | 13,928,100 |
| Jul 10, 2025 | 965.00 | 980.00 | 935.00 | 940.00 | 940.00 | -1.57% | 15,787,300 |
| Jul 9, 2025 | 940.00 | 960.00 | 930.00 | 955.00 | 955.00 | 2.69% | 13,706,100 |
| Jul 8, 2025 | 960.00 | 975.00 | 930.00 | 930.00 | 930.00 | -3.13% | 15,650,600 |
| Jul 7, 2025 | 885.00 | 985.00 | 810.00 | 960.00 | 960.00 | 3.23% | 14,514,200 |