PT ITSEC Asia Tbk (IDX:CYBR)
Indonesia · Delayed Price · Currency is IDR 1,850.00
+55.00 (3.06%)
Jan 2, 2026, 2:00 PM WIB
PT ITSEC Asia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 1,970.00 | 1,970.00 | 1,755.00 | 1,795.00 | 1,795.00 | 4.66% | 27,012,700 |
| Dec 29, 2025 | 1,640.00 | 1,750.00 | 1,455.00 | 1,715.00 | 1,715.00 | 22.50% | 31,794,600 |
| Dec 24, 2025 | 1,420.00 | 1,450.00 | 1,395.00 | 1,400.00 | 1,400.00 | -1.41% | 12,629,200 |
| Dec 23, 2025 | 1,395.00 | 1,435.00 | 1,370.00 | 1,420.00 | 1,420.00 | 1.79% | 17,399,700 |
| Dec 22, 2025 | 1,410.00 | 1,410.00 | 1,335.00 | 1,395.00 | 1,395.00 | 2.57% | 11,839,400 |
| Dec 19, 2025 | 1,375.00 | 1,380.00 | 1,355.00 | 1,360.00 | 1,360.00 | -1.09% | 12,623,900 |
| Dec 18, 2025 | 1,390.00 | 1,405.00 | 1,370.00 | 1,375.00 | 1,375.00 | -1.08% | 8,364,300 |
| Dec 17, 2025 | 1,395.00 | 1,405.00 | 1,380.00 | 1,390.00 | 1,390.00 | -0.36% | 10,355,400 |
| Dec 16, 2025 | 1,420.00 | 1,420.00 | 1,375.00 | 1,395.00 | 1,395.00 | 0.36% | 11,232,900 |
| Dec 15, 2025 | 1,380.00 | 1,415.00 | 1,345.00 | 1,390.00 | 1,390.00 | 1.46% | 153,188,000 |
| Dec 12, 2025 | 1,365.00 | 1,395.00 | 1,350.00 | 1,370.00 | 1,370.00 | 0.37% | 14,125,400 |
| Dec 11, 2025 | 1,385.00 | 1,385.00 | 1,345.00 | 1,365.00 | 1,365.00 | 0.37% | 13,654,600 |
| Dec 10, 2025 | 1,405.00 | 1,405.00 | 1,350.00 | 1,360.00 | 1,360.00 | -2.86% | 11,703,400 |
| Dec 9, 2025 | 1,440.00 | 1,440.00 | 1,400.00 | 1,400.00 | 1,400.00 | -1.75% | 12,751,200 |
| Dec 8, 2025 | 1,430.00 | 1,450.00 | 1,410.00 | 1,425.00 | 1,425.00 | -0.35% | 12,653,800 |
| Dec 5, 2025 | 1,400.00 | 1,435.00 | 1,400.00 | 1,430.00 | 1,430.00 | 2.88% | 17,089,800 |
| Dec 4, 2025 | 1,425.00 | 1,425.00 | 1,390.00 | 1,390.00 | 1,390.00 | -2.11% | 9,573,300 |
| Dec 3, 2025 | 1,465.00 | 1,465.00 | 1,395.00 | 1,420.00 | 1,420.00 | -2.74% | 11,445,200 |
| Dec 2, 2025 | 1,485.00 | 1,490.00 | 1,450.00 | 1,460.00 | 1,460.00 | -1.35% | 9,921,600 |
| Dec 1, 2025 | 1,460.00 | 1,515.00 | 1,460.00 | 1,480.00 | 1,480.00 | 1.37% | 13,186,000 |
| Nov 28, 2025 | 1,435.00 | 1,465.00 | 1,410.00 | 1,460.00 | 1,460.00 | 2.46% | 10,660,800 |
| Nov 27, 2025 | 1,450.00 | 1,465.00 | 1,425.00 | 1,425.00 | 1,425.00 | -1.72% | 10,621,800 |
| Nov 26, 2025 | 1,450.00 | 1,465.00 | 1,435.00 | 1,450.00 | 1,450.00 | 1.05% | 10,494,400 |
| Nov 25, 2025 | 1,405.00 | 1,450.00 | 1,380.00 | 1,435.00 | 1,435.00 | 2.14% | 13,411,500 |
| Nov 24, 2025 | 1,465.00 | 1,465.00 | 1,370.00 | 1,405.00 | 1,405.00 | -3.77% | 14,052,400 |
| Nov 21, 2025 | 1,515.00 | 1,515.00 | 1,450.00 | 1,460.00 | 1,460.00 | -2.34% | 11,918,700 |
| Nov 20, 2025 | 1,440.00 | 1,555.00 | 1,425.00 | 1,495.00 | 1,495.00 | 5.65% | 20,770,700 |
| Nov 19, 2025 | 1,420.00 | 1,445.00 | 1,395.00 | 1,415.00 | 1,415.00 | 1.43% | 14,472,500 |
| Nov 18, 2025 | 1,390.00 | 1,435.00 | 1,370.00 | 1,395.00 | 1,395.00 | 1.09% | 16,481,000 |
| Nov 17, 2025 | 1,370.00 | 1,450.00 | 1,340.00 | 1,380.00 | 1,380.00 | 2.22% | 20,567,000 |
| Nov 14, 2025 | 1,385.00 | 1,385.00 | 1,335.00 | 1,350.00 | 1,350.00 | -0.74% | 9,339,900 |
| Nov 13, 2025 | 1,360.00 | 1,400.00 | 1,360.00 | 1,360.00 | 1,360.00 | - | 11,916,600 |
| Nov 12, 2025 | 1,370.00 | 1,370.00 | 1,330.00 | 1,360.00 | 1,360.00 | -1.09% | 15,022,600 |
| Nov 11, 2025 | 1,410.00 | 1,415.00 | 1,350.00 | 1,375.00 | 1,375.00 | 2.23% | 14,110,100 |
| Nov 10, 2025 | 1,340.00 | 1,350.00 | 1,315.00 | 1,345.00 | 1,345.00 | 0.37% | 11,230,400 |
| Nov 7, 2025 | 1,330.00 | 1,345.00 | 1,315.00 | 1,340.00 | 1,340.00 | 1.90% | 12,892,700 |
| Nov 6, 2025 | 1,350.00 | 1,375.00 | 1,275.00 | 1,315.00 | 1,315.00 | -1.50% | 19,230,100 |
| Nov 5, 2025 | 1,435.00 | 1,435.00 | 1,335.00 | 1,335.00 | 1,335.00 | -5.99% | 16,877,800 |
| Nov 4, 2025 | 1,380.00 | 1,430.00 | 1,375.00 | 1,420.00 | 1,420.00 | 2.90% | 14,629,000 |
| Nov 3, 2025 | 1,410.00 | 1,425.00 | 1,365.00 | 1,380.00 | 1,380.00 | -2.47% | 10,435,600 |
| Oct 31, 2025 | 1,420.00 | 1,445.00 | 1,400.00 | 1,415.00 | 1,415.00 | -1.39% | 18,419,900 |
| Oct 30, 2025 | 1,365.00 | 1,490.00 | 1,360.00 | 1,435.00 | 1,435.00 | 5.13% | 21,557,100 |
| Oct 29, 2025 | 1,330.00 | 1,375.00 | 1,295.00 | 1,365.00 | 1,365.00 | 2.63% | 17,980,900 |
| Oct 28, 2025 | 1,315.00 | 1,335.00 | 1,295.00 | 1,330.00 | 1,330.00 | 1.14% | 12,981,900 |
| Oct 27, 2025 | 1,305.00 | 1,340.00 | 1,295.00 | 1,315.00 | 1,315.00 | 0.77% | 15,138,800 |
| Oct 24, 2025 | 1,315.00 | 1,320.00 | 1,300.00 | 1,305.00 | 1,305.00 | -1.14% | 13,700,800 |
| Oct 23, 2025 | 1,325.00 | 1,345.00 | 1,305.00 | 1,320.00 | 1,320.00 | -0.38% | 14,398,900 |
| Oct 22, 2025 | 1,260.00 | 1,325.00 | 1,240.00 | 1,325.00 | 1,325.00 | 4.33% | 21,934,500 |
| Oct 21, 2025 | 1,280.00 | 1,330.00 | 1,265.00 | 1,270.00 | 1,270.00 | - | 17,562,500 |
| Oct 20, 2025 | 1,260.00 | 1,280.00 | 1,240.00 | 1,270.00 | 1,270.00 | 0.79% | 17,293,800 |