PT ITSEC Asia Tbk (IDX:CYBR)
Indonesia · Delayed Price · Currency is IDR 605.00
+5.00 (0.83%)
Jul 3, 2026, 11:29 AM WIB
PT ITSEC Asia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 600.00 | 610.00 | 600.00 | 605.00 | - | 0.83% | 516,700 |
| Jul 2, 2026 | 610.00 | 625.00 | 600.00 | 600.00 | 600.00 | -2.44% | 26,517,500 |
| Jul 1, 2026 | 610.00 | 625.00 | 605.00 | 615.00 | 615.00 | 0.82% | 23,726,700 |
| Jun 30, 2026 | 605.00 | 615.00 | 585.00 | 610.00 | 610.00 | - | 19,727,400 |
| Jun 29, 2026 | 640.00 | 640.00 | 610.00 | 610.00 | 610.00 | -4.69% | 22,904,300 |
| Jun 26, 2026 | 650.00 | 660.00 | 615.00 | 640.00 | 640.00 | -2.29% | 13,029,500 |
| Jun 25, 2026 | 635.00 | 670.00 | 635.00 | 655.00 | 655.00 | 3.15% | 23,219,000 |
| Jun 24, 2026 | 660.00 | 660.00 | 625.00 | 635.00 | 635.00 | -3.79% | 10,994,500 |
| Jun 23, 2026 | 655.00 | 670.00 | 645.00 | 660.00 | 660.00 | 0.76% | 23,480,300 |
| Jun 22, 2026 | 650.00 | 660.00 | 635.00 | 655.00 | 655.00 | 0.77% | 22,585,200 |
| Jun 19, 2026 | 645.00 | 665.00 | 635.00 | 650.00 | 650.00 | 0.78% | 20,871,800 |
| Jun 18, 2026 | 650.00 | 665.00 | 630.00 | 645.00 | 645.00 | -0.77% | 30,637,100 |
| Jun 17, 2026 | 620.00 | 660.00 | 615.00 | 650.00 | 650.00 | 4.84% | 37,881,800 |
| Jun 15, 2026 | 615.00 | 625.00 | 610.00 | 620.00 | 620.00 | 0.81% | 35,125,500 |
| Jun 12, 2026 | 590.00 | 640.00 | 580.00 | 615.00 | 615.00 | 6.03% | 37,330,700 |
| Jun 11, 2026 | 570.00 | 615.00 | 570.00 | 580.00 | 580.00 | 1.75% | 40,739,600 |
| Jun 10, 2026 | 545.00 | 585.00 | 525.00 | 570.00 | 570.00 | 5.56% | 43,068,800 |
| Jun 9, 2026 | 545.00 | 560.00 | 490.00 | 540.00 | 540.00 | 0.93% | 36,787,200 |
| Jun 8, 2026 | 545.00 | 560.00 | 530.00 | 535.00 | 535.00 | -2.73% | 20,505,100 |
| Jun 5, 2026 | 565.00 | 570.00 | 530.00 | 550.00 | 550.00 | -1.79% | 14,708,600 |
| Jun 4, 2026 | 600.00 | 600.00 | 555.00 | 560.00 | 560.00 | -4.27% | 29,509,200 |
| Jun 3, 2026 | 605.00 | 610.00 | 560.00 | 585.00 | 585.00 | -3.31% | 14,455,000 |
| Jun 2, 2026 | 595.00 | 620.00 | 590.00 | 605.00 | 605.00 | 3.42% | 30,056,600 |
| May 29, 2026 | 595.00 | 595.00 | 565.00 | 585.00 | 585.00 | -2.50% | 25,780,500 |
| May 26, 2026 | 605.00 | 610.00 | 590.00 | 600.00 | 600.00 | - | 29,283,400 |
| May 25, 2026 | 605.00 | 605.00 | 585.00 | 600.00 | 600.00 | - | 25,965,300 |
| 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 |