PT ITSEC Asia Tbk (IDX:CYBR)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
1,160.00
+20.00 (1.75%)
Oct 10, 2025, 4:14 PM WIB

PT ITSEC Asia Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20251,145.001,180.001,145.001,165.001,165.002.19%10,403,500
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
Aug 20, 20251,025.001,050.001,020.001,030.001,030.001.48%19,501,800
Aug 19, 20251,015.001,050.001,015.001,015.001,015.002.53%15,530,700
Aug 15, 20251,050.001,050.00990.00990.00990.00-6.16%18,822,100
Aug 14, 20251,050.001,120.001,015.001,055.001,055.000.48%26,537,000
Aug 13, 20251,000.001,060.00960.001,050.001,050.005.00%27,462,200
Aug 12, 2025940.001,060.00915.001,000.001,000.006.95%28,894,100
Aug 11, 2025900.00950.00870.00935.00935.003.89%25,398,100
Aug 8, 2025905.00915.00880.00900.00900.00-0.55%10,591,000
Aug 7, 2025915.00930.00895.00905.00905.00-0.55%15,763,300
Aug 6, 2025930.00935.00900.00910.00910.00-2.67%15,247,400
Aug 5, 2025935.00945.00895.00935.00935.00-10,931,100
Aug 4, 2025960.00965.00935.00935.00935.00-3.11%14,071,600
Aug 1, 2025975.00975.00935.00965.00965.00-9,701,500
Jul 31, 2025930.00990.00920.00965.00965.003.21%16,751,700