PT ITSEC Asia Tbk (IDX:CYBR)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
1,410.00
-25.00 (-1.74%)
Oct 31, 2025, 2:50 PM WIB

PT ITSEC Asia Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20251,365.001,490.001,360.001,415.001,415.003.66%19,430,500
Oct 29, 20251,330.001,375.001,295.001,365.001,365.002.63%17,980,900
Oct 28, 20251,315.001,335.001,295.001,330.001,330.001.14%12,981,900
Oct 27, 20251,305.001,340.001,295.001,315.001,315.000.77%15,138,800
Oct 24, 20251,315.001,320.001,300.001,305.001,305.00-1.14%13,700,800
Oct 23, 20251,325.001,345.001,305.001,320.001,320.00-0.38%14,398,900
Oct 22, 20251,260.001,325.001,240.001,325.001,325.004.33%21,934,500
Oct 21, 20251,280.001,330.001,265.001,270.001,270.00-17,562,500
Oct 20, 20251,260.001,280.001,240.001,270.001,270.000.79%17,293,800
Oct 17, 20251,245.001,275.001,210.001,260.001,260.001.61%15,844,100
Oct 16, 20251,290.001,290.001,190.001,240.001,240.00-4.62%16,757,500
Oct 15, 20251,275.001,340.001,145.001,300.001,300.002.36%28,770,300
Oct 14, 20251,200.001,280.001,170.001,270.001,270.007.17%30,464,000
Oct 13, 20251,160.001,220.001,150.001,185.001,185.002.16%36,209,600
Oct 10, 20251,145.001,190.001,145.001,160.001,160.001.75%17,421,500
Oct 9, 20251,190.001,190.001,140.001,140.001,140.00-2.15%13,632,700
Oct 8, 20251,190.001,230.001,160.001,165.001,165.00-0.85%21,873,200
Oct 7, 20251,135.001,200.001,135.001,175.001,175.003.07%23,934,400
Oct 6, 20251,205.001,215.001,130.001,140.001,140.00-5.00%16,566,900
Oct 3, 20251,180.001,250.001,170.001,200.001,200.002.56%20,477,700
Oct 2, 20251,170.001,195.001,150.001,170.001,170.000.43%17,474,200
Oct 1, 20251,080.001,235.001,080.001,165.001,165.008.37%29,811,400
Sep 30, 20251,100.001,115.001,060.001,075.001,075.000.47%22,140,200
Sep 29, 20251,015.001,100.001,000.001,070.001,070.005.42%23,105,900
Sep 26, 2025995.001,020.00985.001,015.001,015.002.01%19,393,100
Sep 25, 20251,005.001,005.00985.00995.00995.00-0.50%14,061,800
Sep 24, 2025990.001,005.00980.001,000.001,000.001.01%20,476,300
Sep 23, 20251,000.001,000.00980.00990.00990.00-1.00%17,606,500
Sep 22, 20251,025.001,040.00990.001,000.001,000.00-4.31%17,606,500
Sep 19, 2025980.001,045.00960.001,045.001,045.007.18%17,457,000
Sep 18, 2025985.001,000.00965.00975.00975.00-1.02%16,215,400
Sep 17, 2025985.001,025.00985.00985.00985.00-16,218,300
Sep 16, 20251,000.001,005.00980.00985.00985.00-1.50%17,073,100
Sep 15, 20251,040.001,050.00995.001,000.001,000.00-3.85%18,664,100
Sep 12, 20251,040.001,060.001,035.001,040.001,040.000.48%22,773,400
Sep 11, 2025990.001,040.00985.001,035.001,035.005.08%19,089,500
Sep 10, 2025995.001,000.00955.00985.00985.00-0.51%17,061,700
Sep 9, 2025955.001,000.00955.00990.00990.003.66%26,278,100
Sep 8, 2025980.00990.00955.00955.00955.00-1.04%13,786,800
Sep 4, 2025955.00985.00940.00965.00965.001.58%17,960,700
Sep 3, 2025975.00985.00945.00950.00950.00-2.06%18,991,100
Sep 2, 2025950.00995.00940.00970.00970.002.11%15,457,400
Sep 1, 20251,000.001,000.00935.00950.00950.00-0.52%15,247,300
Aug 29, 2025950.00975.00920.00955.00955.00-2.05%21,742,200
Aug 28, 2025975.001,000.00970.00975.00975.000.52%21,268,300
Aug 27, 20251,005.001,005.00960.00970.00970.00-3.48%15,301,200
Aug 26, 20251,020.001,020.00985.001,005.001,005.001.01%24,440,000
Aug 25, 2025985.001,010.00965.00995.00995.001.02%19,550,700
Aug 22, 20251,020.001,030.00975.00985.00985.00-1.99%18,426,600
Aug 21, 20251,035.001,050.001,005.001,005.001,005.00-2.43%17,650,300