PT ITSEC Asia Tbk (IDX:CYBR)
Indonesia · Delayed Price · Currency is IDR 550.00
+20.00 (3.77%)
Sep 1, 2026, 4:13 PM WIB
PT ITSEC Asia Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 540.00 | 545.00 | 530.00 | 540.00 | - | 1.89% | 18,037,800 |
| 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 | - | 29,232,200 |
| 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 |
| Aug 20, 2026 | 555.00 | 565.00 | 550.00 | 560.00 | 560.00 | - | 30,334,200 |
| Aug 19, 2026 | 550.00 | 570.00 | 550.00 | 560.00 | 560.00 | - | 31,790,200 |
| Aug 18, 2026 | 555.00 | 565.00 | 540.00 | 560.00 | 560.00 | - | 30,031,100 |
| Aug 14, 2026 | 575.00 | 575.00 | 555.00 | 560.00 | 560.00 | -2.61% | 25,120,000 |
| Aug 13, 2026 | 580.00 | 590.00 | 560.00 | 575.00 | 575.00 | -0.86% | 27,869,200 |
| Aug 12, 2026 | 585.00 | 595.00 | 560.00 | 580.00 | 580.00 | - | 18,286,900 |
| Aug 11, 2026 | 595.00 | 600.00 | 575.00 | 580.00 | 580.00 | -1.69% | 33,496,500 |
| Aug 10, 2026 | 585.00 | 605.00 | 575.00 | 590.00 | 590.00 | 1.72% | 31,054,000 |
| Aug 7, 2026 | 570.00 | 585.00 | 560.00 | 580.00 | 580.00 | 2.65% | 26,119,600 |
| Aug 6, 2026 | 570.00 | 570.00 | 555.00 | 565.00 | 565.00 | - | 25,508,900 |
| Aug 5, 2026 | 565.00 | 575.00 | 550.00 | 565.00 | 565.00 | 0.89% | 25,992,300 |
| Aug 4, 2026 | 555.00 | 575.00 | 550.00 | 560.00 | 560.00 | 1.82% | 29,590,700 |
| Aug 3, 2026 | 555.00 | 560.00 | 545.00 | 550.00 | 550.00 | 0.92% | 26,816,200 |
| Jul 31, 2026 | 555.00 | 560.00 | 545.00 | 545.00 | 545.00 | - | 15,807,900 |
| Jul 30, 2026 | 555.00 | 560.00 | 540.00 | 545.00 | 545.00 | 0.93% | 28,440,900 |
| Jul 29, 2026 | 550.00 | 565.00 | 535.00 | 540.00 | 540.00 | -3.57% | 27,017,000 |
| Jul 28, 2026 | 565.00 | 575.00 | 550.00 | 560.00 | 560.00 | - | 27,127,700 |
| Jul 27, 2026 | 565.00 | 575.00 | 550.00 | 560.00 | 560.00 | -1.75% | 24,991,000 |
| Jul 24, 2026 | 560.00 | 570.00 | 555.00 | 570.00 | 570.00 | 0.88% | 14,541,100 |
| Jul 23, 2026 | 575.00 | 580.00 | 560.00 | 565.00 | 565.00 | -1.74% | 22,935,000 |
| Jul 22, 2026 | 565.00 | 575.00 | 550.00 | 575.00 | 575.00 | 0.88% | 22,437,300 |
| Jul 21, 2026 | 570.00 | 580.00 | 565.00 | 570.00 | 570.00 | -0.87% | 27,939,200 |
| Jul 20, 2026 | 590.00 | 590.00 | 570.00 | 575.00 | 575.00 | -2.54% | 27,849,800 |
| Jul 17, 2026 | 590.00 | 590.00 | 550.00 | 590.00 | 590.00 | - | 7,525,300 |
| Jul 16, 2026 | 600.00 | 600.00 | 585.00 | 590.00 | 590.00 | -0.84% | 24,864,200 |
| Jul 15, 2026 | 590.00 | 600.00 | 585.00 | 595.00 | 595.00 | 0.85% | 26,724,500 |
| Jul 14, 2026 | 595.00 | 600.00 | 580.00 | 590.00 | 590.00 | - | 33,901,500 |
| Jul 13, 2026 | 605.00 | 620.00 | 585.00 | 590.00 | 590.00 | -2.48% | 25,736,200 |
| Jul 10, 2026 | 585.00 | 610.00 | 585.00 | 605.00 | 605.00 | 4.31% | 34,681,800 |
| Jul 9, 2026 | 585.00 | 585.00 | 575.00 | 580.00 | 580.00 | - | 29,672,000 |
| Jul 8, 2026 | 570.00 | 580.00 | 570.00 | 580.00 | 580.00 | 3.57% | 30,142,400 |
| Jul 7, 2026 | 590.00 | 600.00 | 560.00 | 560.00 | 560.00 | -5.08% | 14,331,800 |
| Jul 6, 2026 | 635.00 | 635.00 | 590.00 | 590.00 | 590.00 | -1.67% | 8,032,000 |
| Jul 3, 2026 | 600.00 | 610.00 | 600.00 | 600.00 | 600.00 | - | 30,560,400 |
| 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 |