PT ITSEC Asia Tbk (IDX:CYBR)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
980.00
-25.00 (-2.49%)
Aug 27, 2025, 11:52 AM WIB

PT ITSEC Asia Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 30, 2025945.00950.00895.00935.00935.00-0.53%14,115,000
Jul 29, 2025920.00950.00915.00940.00940.002.17%11,364,100
Jul 28, 2025915.00930.00900.00920.00920.001.66%7,607,000
Jul 25, 2025930.00935.00890.00905.00905.00-2.69%5,542,600
Jul 24, 2025950.00960.00930.00930.00930.00-2.11%10,824,800
Jul 23, 2025925.00960.00900.00950.00950.003.83%13,978,500
Jul 22, 2025935.00940.00890.00915.00915.001.67%8,457,000
Jul 21, 2025945.00945.00860.00900.00900.00-4.76%12,276,500
Jul 18, 2025940.00955.00930.00945.00945.000.53%14,603,100
Jul 17, 2025940.00950.00930.00940.00940.000.53%14,629,900
Jul 16, 2025930.00950.00925.00935.00935.001.63%15,607,300
Jul 15, 2025975.00975.00920.00920.00920.00-5.15%14,341,900
Jul 14, 2025940.00975.00935.00970.00970.003.19%14,891,000
Jul 11, 2025940.00970.00930.00940.00940.00-13,928,100
Jul 10, 2025965.00980.00935.00940.00940.00-1.57%15,787,300
Jul 9, 2025940.00960.00930.00955.00955.002.69%13,706,100
Jul 8, 2025960.00975.00930.00930.00930.00-3.13%15,650,600
Jul 7, 2025885.00985.00810.00960.00960.003.23%14,514,200
Jul 4, 2025940.00955.00925.00930.00930.00-0.53%13,368,900
Jul 3, 2025950.00955.00935.00935.00935.00-1.58%15,837,300
Jul 2, 2025945.00955.00935.00950.00950.000.53%14,028,500
Jul 1, 20251,000.001,020.00940.00945.00945.00-4.06%15,726,500
Jun 30, 2025945.00990.00935.00985.00985.004.79%14,714,900
Jun 26, 2025950.00965.00940.00940.00940.00-1.57%16,674,100
Jun 25, 2025925.00965.00905.00955.00955.002.14%18,724,000
Jun 24, 2025990.00995.00915.00935.00935.00-5.56%19,574,600
Jun 23, 2025945.00990.00925.00990.00990.004.21%16,625,500
Jun 20, 2025955.001,005.00925.00950.00950.00-1.04%18,405,400
Jun 19, 2025995.00995.00960.00960.00960.00-3.52%17,061,900
Jun 18, 2025995.001,010.00990.00995.00995.00-22,257,300
Jun 17, 20251,005.001,015.00985.00995.00995.00-1.97%18,574,600
Jun 16, 20251,030.001,035.001,015.001,015.001,015.00-1.93%21,566,100