PT ITSEC Asia Tbk (IDX:CYBR)
Indonesia · Delayed Price · Currency is IDR 600.00
+5.00 (0.84%)
May 22, 2026, 4:04 PM WIB
PT ITSEC Asia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 595.00 | 605.00 | 570.00 | 600.00 | 600.00 | 0.84% | 19,654,000 |
| May 21, 2026 | 595.00 | 615.00 | 585.00 | 595.00 | 595.00 | - | 15,142,000 |
| May 20, 2026 | 640.00 | 640.00 | 590.00 | 595.00 | 595.00 | -7.75% | 9,211,000 |
| May 19, 2026 | 630.00 | 665.00 | 620.00 | 645.00 | 645.00 | 1.57% | 30,235,600 |
| May 18, 2026 | 645.00 | 645.00 | 595.00 | 635.00 | 635.00 | -2.31% | 32,323,800 |
| May 13, 2026 | 710.00 | 710.00 | 590.00 | 650.00 | 650.00 | - | 13,207,000 |
| May 12, 2026 | 640.00 | 662.50 | 632.50 | 650.00 | 650.00 | 1.56% | 37,453,600 |
| May 11, 2026 | 625.00 | 647.50 | 612.50 | 640.00 | 640.00 | 2.40% | 33,929,000 |
| May 8, 2026 | 642.50 | 657.50 | 625.00 | 625.00 | 625.00 | -2.72% | 30,922,000 |
| May 7, 2026 | 655.00 | 657.50 | 635.00 | 642.50 | 642.50 | -1.91% | 33,492,800 |
| May 6, 2026 | 652.50 | 662.50 | 645.00 | 655.00 | 655.00 | 0.38% | 34,014,400 |
| May 5, 2026 | 665.00 | 665.00 | 640.00 | 652.50 | 652.50 | -1.51% | 34,984,400 |
| May 4, 2026 | 632.50 | 662.50 | 622.50 | 662.50 | 662.50 | 4.33% | 48,016,200 |
| Apr 30, 2026 | 622.50 | 640.00 | 602.50 | 635.00 | 635.00 | 1.20% | 43,067,200 |
| Apr 29, 2026 | 630.00 | 632.50 | 607.50 | 627.50 | 627.50 | 0.40% | 36,547,800 |
| Apr 28, 2026 | 622.50 | 625.00 | 605.00 | 625.00 | 625.00 | - | 35,133,800 |
| Apr 27, 2026 | 612.50 | 625.00 | 590.00 | 625.00 | 625.00 | 2.04% | 37,609,800 |
| Apr 24, 2026 | 602.50 | 620.00 | 557.50 | 612.50 | 612.50 | 2.08% | 29,524,600 |
| Apr 23, 2026 | 635.00 | 645.00 | 600.00 | 600.00 | 600.00 | -4.76% | 34,349,800 |
| Apr 22, 2026 | 657.50 | 677.50 | 622.50 | 630.00 | 630.00 | -3.45% | 37,108,600 |
| Apr 21, 2026 | 677.50 | 685.00 | 637.50 | 652.50 | 652.50 | -3.69% | 38,881,600 |
| Apr 20, 2026 | 680.00 | 680.00 | 665.00 | 677.50 | 677.50 | -0.37% | 34,141,000 |
| Apr 17, 2026 | 685.00 | 687.50 | 662.50 | 680.00 | 680.00 | - | 30,393,400 |
| Apr 16, 2026 | 697.50 | 697.50 | 667.50 | 680.00 | 680.00 | -3.20% | 35,130,200 |
| Apr 15, 2026 | 712.50 | 722.50 | 680.00 | 702.50 | 702.50 | 0.36% | 37,624,000 |
| Apr 14, 2026 | 717.50 | 720.00 | 675.00 | 700.00 | 700.00 | -1.75% | 32,270,800 |
| Apr 13, 2026 | 740.00 | 740.00 | 705.00 | 712.50 | 712.50 | -4.68% | 32,369,800 |
| Apr 10, 2026 | 775.00 | 795.00 | 707.50 | 747.50 | 747.50 | -1.32% | 32,337,600 |
| Apr 9, 2026 | 787.50 | 787.50 | 730.00 | 757.50 | 757.50 | -1.30% | 31,303,400 |
| Apr 8, 2026 | 672.50 | 792.50 | 650.00 | 767.50 | 767.50 | 20.87% | 43,188,800 |
| Apr 7, 2026 | 657.50 | 657.50 | 635.00 | 635.00 | 635.00 | -3.05% | 22,444,400 |
| Apr 6, 2026 | 645.00 | 657.50 | 615.00 | 655.00 | 655.00 | 1.55% | 30,781,200 |
| Apr 2, 2026 | 680.00 | 680.00 | 637.50 | 645.00 | 645.00 | -4.09% | 30,541,200 |
| Apr 1, 2026 | 650.00 | 695.00 | 640.00 | 672.50 | 672.50 | 3.46% | 37,546,600 |
| Mar 31, 2026 | 660.00 | 660.00 | 632.50 | 650.00 | 650.00 | -1.14% | 36,235,000 |
| Mar 30, 2026 | 750.00 | 760.00 | 642.50 | 657.50 | 657.50 | - | 24,993,600 |
| Mar 27, 2026 | 640.00 | 672.50 | 622.50 | 657.50 | 657.50 | 3.54% | 44,543,400 |
| Mar 26, 2026 | 662.50 | 665.00 | 620.00 | 635.00 | 635.00 | -3.42% | 26,209,600 |
| Mar 25, 2026 | 680.00 | 712.50 | 655.00 | 657.50 | 657.50 | -4.01% | 22,285,200 |
| Mar 17, 2026 | 725.00 | 725.00 | 680.00 | 685.00 | 685.00 | -4.86% | 25,056,600 |
| Mar 16, 2026 | 692.50 | 725.00 | 670.00 | 720.00 | 720.00 | 5.11% | 32,212,000 |
| Mar 13, 2026 | 705.00 | 707.50 | 672.50 | 685.00 | 685.00 | -2.84% | 26,347,400 |
| Mar 12, 2026 | 740.00 | 742.50 | 695.00 | 705.00 | 705.00 | -4.08% | 24,670,400 |
| Mar 11, 2026 | 730.00 | 747.50 | 715.00 | 735.00 | 735.00 | 2.08% | 24,347,600 |
| Mar 10, 2026 | 750.00 | 755.00 | 697.50 | 720.00 | 720.00 | 6.27% | 33,500,600 |
| Mar 9, 2026 | 637.50 | 685.00 | 587.50 | 677.50 | 677.50 | 4.23% | 29,628,800 |
| Mar 6, 2026 | 722.50 | 722.50 | 647.50 | 650.00 | 650.00 | -5.45% | 22,789,400 |
| Mar 5, 2026 | 690.00 | 715.00 | 687.50 | 687.50 | 687.50 | 0.36% | 22,741,400 |
| Mar 4, 2026 | 735.00 | 735.00 | 667.50 | 685.00 | 685.00 | -5.19% | 23,756,400 |
| Mar 3, 2026 | 735.00 | 735.00 | 707.50 | 722.50 | 722.50 | -0.34% | 25,125,800 |