PT ITSEC Asia Tbk (IDX:CYBR)
Indonesia · Delayed Price · Currency is IDR 945.00
-20.00 (-2.07%)
Aug 1, 2025, 3:49 PM WIB
bluebird bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 975.00 | 975.00 | 945.00 | 960.00 | 960.00 | -0.52% | 16,755,600 |
| 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 |
| Jul 4, 2025 | 940.00 | 955.00 | 925.00 | 930.00 | 930.00 | -0.53% | 13,368,900 |
| Jul 3, 2025 | 950.00 | 955.00 | 935.00 | 935.00 | 935.00 | -1.58% | 15,837,300 |
| Jul 2, 2025 | 945.00 | 955.00 | 935.00 | 950.00 | 950.00 | 0.53% | 14,028,500 |
| Jul 1, 2025 | 1,000.00 | 1,020.00 | 940.00 | 945.00 | 945.00 | -4.06% | 15,726,500 |
| Jun 30, 2025 | 945.00 | 990.00 | 935.00 | 985.00 | 985.00 | 4.79% | 14,714,900 |
| Jun 26, 2025 | 950.00 | 965.00 | 940.00 | 940.00 | 940.00 | -1.57% | 16,674,100 |
| Jun 25, 2025 | 925.00 | 965.00 | 905.00 | 955.00 | 955.00 | 2.14% | 18,724,000 |
| Jun 24, 2025 | 990.00 | 995.00 | 915.00 | 935.00 | 935.00 | -5.56% | 19,574,600 |
| Jun 23, 2025 | 945.00 | 990.00 | 925.00 | 990.00 | 990.00 | 4.21% | 16,625,500 |
| Jun 20, 2025 | 955.00 | 1,005.00 | 925.00 | 950.00 | 950.00 | -1.04% | 18,405,400 |
| Jun 19, 2025 | 995.00 | 995.00 | 960.00 | 960.00 | 960.00 | -3.52% | 17,061,900 |
| Jun 18, 2025 | 995.00 | 1,010.00 | 990.00 | 995.00 | 995.00 | - | 22,257,300 |
| Jun 17, 2025 | 1,005.00 | 1,015.00 | 985.00 | 995.00 | 995.00 | -1.97% | 18,574,600 |
| Jun 16, 2025 | 1,030.00 | 1,035.00 | 1,015.00 | 1,015.00 | 1,015.00 | -1.93% | 21,566,100 |
| Jun 13, 2025 | 1,025.00 | 1,040.00 | 1,020.00 | 1,035.00 | 1,035.00 | 0.98% | 19,920,900 |
| Jun 12, 2025 | 1,050.00 | 1,065.00 | 1,025.00 | 1,025.00 | 1,025.00 | -2.38% | 20,024,800 |
| Jun 11, 2025 | 1,075.00 | 1,075.00 | 1,040.00 | 1,050.00 | 1,050.00 | -2.33% | 18,530,100 |
| Jun 10, 2025 | 1,100.00 | 1,110.00 | 1,070.00 | 1,075.00 | 1,075.00 | -2.27% | 20,170,200 |
| Jun 5, 2025 | 1,070.00 | 1,110.00 | 1,040.00 | 1,100.00 | 1,100.00 | 2.80% | 22,441,900 |
| Jun 4, 2025 | 1,050.00 | 1,125.00 | 1,050.00 | 1,070.00 | 1,070.00 | 1.90% | 21,010,300 |
| Jun 3, 2025 | 1,045.00 | 1,055.00 | 1,010.00 | 1,050.00 | 1,050.00 | 0.48% | 19,333,200 |
| Jun 2, 2025 | 1,035.00 | 1,070.00 | 1,025.00 | 1,045.00 | 1,045.00 | 0.97% | 20,296,900 |
| May 28, 2025 | 1,050.00 | 1,065.00 | 1,025.00 | 1,035.00 | 1,035.00 | -0.96% | 27,287,200 |
| May 27, 2025 | 1,115.00 | 1,140.00 | 1,045.00 | 1,045.00 | 1,045.00 | -6.28% | 33,025,700 |
| May 26, 2025 | 1,100.00 | 1,125.00 | 1,080.00 | 1,115.00 | 1,115.00 | 1.83% | 27,831,900 |
| May 23, 2025 | 1,065.00 | 1,100.00 | 1,040.00 | 1,095.00 | 1,095.00 | 4.29% | 28,124,000 |
| May 22, 2025 | 1,030.00 | 1,075.00 | 1,030.00 | 1,050.00 | 1,050.00 | 2.44% | 28,640,100 |
| May 21, 2025 | 1,050.00 | 1,055.00 | 1,000.00 | 1,025.00 | 1,025.00 | -2.38% | 23,279,500 |
| May 20, 2025 | 1,035.00 | 1,070.00 | 1,025.00 | 1,050.00 | 1,050.00 | 0.96% | 22,610,000 |
| May 19, 2025 | 1,070.00 | 1,075.00 | 1,030.00 | 1,040.00 | 1,040.00 | -2.80% | 21,739,400 |