PT ITSEC Asia Tbk (IDX:CYBR)
Indonesia · Delayed Price · Currency is IDR 354.00
-26.00 (-6.84%)
Oct 30, 2026, 4:11 PM WIB
PT ITSEC Asia Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 372.00 | 376.00 | 354.00 | 354.00 | 354.00 | -6.84% | 1,523,400 |
| Oct 29, 2026 | 388.00 | 388.00 | 360.00 | 380.00 | 380.00 | -1.55% | 2,834,300 |
| Oct 28, 2026 | 388.00 | 388.00 | 362.00 | 386.00 | 386.00 | -0.52% | 16,972,800 |
| Oct 27, 2026 | 404.00 | 404.00 | 376.00 | 388.00 | 388.00 | -3.96% | 3,531,500 |
| Oct 26, 2026 | 416.00 | 420.00 | 394.00 | 404.00 | 404.00 | -3.81% | 3,172,100 |
| Oct 23, 2026 | 410.00 | 420.00 | 410.00 | 420.00 | 420.00 | 0.48% | 34,210,300 |
| Oct 22, 2026 | 408.00 | 426.00 | 394.00 | 418.00 | 418.00 | 1.95% | 42,754,600 |
| Oct 21, 2026 | 432.00 | 432.00 | 398.00 | 410.00 | 410.00 | 1.99% | 55,197,700 |
| Oct 20, 2026 | 388.00 | 404.00 | 362.00 | 402.00 | 402.00 | 3.61% | 58,847,300 |
| Oct 19, 2026 | 380.00 | 398.00 | 380.00 | 388.00 | 388.00 | -4.90% | 2,051,900 |
| Oct 16, 2026 | 464.00 | 464.00 | 408.00 | 408.00 | 408.00 | -14.64% | 7,211,600 |
| Oct 15, 2026 | 486.00 | 490.00 | 470.00 | 478.00 | 478.00 | -2.45% | 19,632,400 |
| Oct 14, 2026 | 490.00 | 490.00 | 478.00 | 490.00 | 490.00 | - | 30,089,500 |
| Oct 13, 2026 | 490.00 | 494.00 | 478.00 | 490.00 | 490.00 | - | 29,860,600 |
| Oct 12, 2026 | 490.00 | 496.00 | 484.00 | 490.00 | 490.00 | - | 32,089,400 |
| Oct 9, 2026 | 490.00 | 490.00 | 480.00 | 490.00 | 490.00 | - | 30,231,800 |
| Oct 8, 2026 | 492.00 | 494.00 | 484.00 | 490.00 | 490.00 | - | 29,981,700 |
| Oct 7, 2026 | 490.00 | 490.00 | 482.00 | 490.00 | 490.00 | 0.41% | 34,445,900 |
| Oct 6, 2026 | 490.00 | 494.00 | 488.00 | 488.00 | 488.00 | -0.41% | 29,745,100 |
| Oct 5, 2026 | 505.00 | 505.00 | 484.00 | 490.00 | 490.00 | -2.97% | 35,919,500 |
| Oct 2, 2026 | 480.00 | 505.00 | 474.00 | 505.00 | 505.00 | 6.54% | 39,445,600 |
| Oct 1, 2026 | 492.00 | 494.00 | 466.00 | 474.00 | 474.00 | -3.66% | 30,122,300 |
| Sep 30, 2026 | 496.00 | 500.00 | 490.00 | 492.00 | 492.00 | -1.60% | 29,842,600 |
| Sep 29, 2026 | 498.00 | 510.00 | 490.00 | 500.00 | 500.00 | -0.99% | 30,626,000 |
| Sep 28, 2026 | 520.00 | 525.00 | 492.00 | 505.00 | 505.00 | -2.88% | 9,812,300 |
| Sep 25, 2026 | 500.00 | 520.00 | 498.00 | 520.00 | 520.00 | 4.00% | 30,406,800 |
| Sep 24, 2026 | 525.00 | 525.00 | 500.00 | 500.00 | 500.00 | -5.66% | 10,618,500 |
| Sep 23, 2026 | 525.00 | 530.00 | 510.00 | 530.00 | 530.00 | 0.95% | 29,151,800 |
| Sep 22, 2026 | 510.00 | 535.00 | 510.00 | 525.00 | 525.00 | 2.94% | 30,501,800 |
| Sep 21, 2026 | 520.00 | 525.00 | 505.00 | 510.00 | 510.00 | -1.92% | 30,873,900 |
| Sep 18, 2026 | 520.00 | 540.00 | 515.00 | 520.00 | 520.00 | - | 44,521,300 |
| Sep 17, 2026 | 515.00 | 525.00 | 515.00 | 520.00 | 520.00 | - | 22,431,200 |
| Sep 16, 2026 | 525.00 | 530.00 | 515.00 | 520.00 | 520.00 | -0.95% | 28,783,000 |
| Sep 15, 2026 | 520.00 | 530.00 | 515.00 | 525.00 | 525.00 | - | 27,490,800 |
| Sep 14, 2026 | 535.00 | 540.00 | 510.00 | 525.00 | 525.00 | -0.94% | 27,058,500 |
| Sep 11, 2026 | 520.00 | 535.00 | 510.00 | 530.00 | 530.00 | 1.92% | 31,900,800 |
| Sep 10, 2026 | 525.00 | 525.00 | 510.00 | 520.00 | 520.00 | 0.97% | 25,825,500 |
| Sep 9, 2026 | 525.00 | 525.00 | 515.00 | 515.00 | 515.00 | -1.90% | 26,251,100 |
| Sep 8, 2026 | 520.00 | 530.00 | 510.00 | 525.00 | 525.00 | 0.96% | 32,864,900 |
| Sep 7, 2026 | 535.00 | 540.00 | 515.00 | 520.00 | 520.00 | -2.80% | 17,450,200 |
| Sep 4, 2026 | 545.00 | 545.00 | 530.00 | 535.00 | 535.00 | -0.93% | 26,569,800 |
| Sep 3, 2026 | 540.00 | 545.00 | 530.00 | 540.00 | 540.00 | - | 27,507,400 |
| Sep 2, 2026 | 550.00 | 550.00 | 540.00 | 540.00 | 540.00 | -1.82% | 27,481,900 |
| Sep 1, 2026 | 540.00 | 550.00 | 530.00 | 550.00 | 550.00 | 3.77% | 30,113,600 |
| Aug 31, 2026 | 530.00 | 535.00 | 525.00 | 530.00 | 530.00 | - | 29,354,100 |
| Aug 28, 2026 | 540.00 | 545.00 | 530.00 | 530.00 | 530.00 | -0.93% | 21,125,900 |
| Aug 27, 2026 | 535.00 | 540.00 | 530.00 | 535.00 | 535.00 | - | 29,649,700 |
| Aug 26, 2026 | 545.00 | 550.00 | 530.00 | 535.00 | 535.00 | -1.83% | 25,823,200 |
| Aug 24, 2026 | 560.00 | 560.00 | 535.00 | 545.00 | 545.00 | -0.91% | 18,988,200 |
| Aug 21, 2026 | 570.00 | 570.00 | 545.00 | 550.00 | 550.00 | -1.79% | 27,741,100 |