PT ITSEC Asia Tbk(ID:CYBR)
Rp348.00+8.00 (+2.35%)
ID:CYBR
PT ITSEC Asia Tbk historical prices
Rp348.00
At close:+8.00 (+2.35%)
PT ITSEC Asia Tbk (CYBR) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 340.00 | 348.00 | 334.00 | 348.00 | 348.00 | +2.35% | 16,688,600 | 0.66 |
| Nov 10, 2026 | 344.00 | 348.00 | 338.00 | 340.00 | 340.00 | +0.59% | 19,246,699 | 0.75 |
| Nov 09, 2026 | 338.00 | 358.00 | 338.00 | 344.00 | 344.00 | +1.78% | 28,342,100 | 1.12 |
| Nov 06, 2026 | 342.00 | 344.00 | 336.00 | 338.00 | 338.00 | -1.17% | 25,042,100 | 0.98 |
| Nov 05, 2026 | 350.00 | 358.00 | 340.00 | 342.00 | 342.00 | -2.29% | 18,531,900 | 0.72 |
| Nov 04, 2026 | 350.00 | 352.00 | 326.00 | 350.00 | 350.00 | 0.00% | 35,521,000 | 1.39 |
| Nov 03, 2026 | 340.00 | 362.00 | 334.00 | 350.00 | 350.00 | +6.06% | 33,188,699 | 1.30 |
| Nov 02, 2026 | 344.00 | 344.00 | 330.00 | 330.00 | 330.00 | -6.78% | 2,360,400 | 0.09 |
| Oct 30, 2026 | 372.00 | 376.00 | 354.00 | 354.00 | 354.00 | -6.84% | 1,523,300 | 0.06 |
| Oct 29, 2026 | 388.00 | 388.00 | 360.00 | 380.00 | 380.00 | -1.55% | 2,834,300 | 0.11 |
| Oct 28, 2026 | 388.00 | 388.00 | 362.00 | 386.00 | 386.00 | -0.52% | 16,972,800 | 0.64 |
| Oct 27, 2026 | 404.00 | 404.00 | 376.00 | 388.00 | 388.00 | -3.96% | 3,531,500 | 0.13 |
| Oct 26, 2026 | 416.00 | 420.00 | 394.00 | 404.00 | 404.00 | -3.81% | 3,172,100 | 0.12 |
| Oct 23, 2026 | 410.00 | 420.00 | 410.00 | 420.00 | 420.00 | +0.48% | 34,210,300 | 1.25 |
| Oct 22, 2026 | 408.00 | 426.00 | 394.00 | 418.00 | 418.00 | +1.95% | 42,754,600 | 1.58 |
| Oct 21, 2026 | 432.00 | 432.00 | 398.00 | 410.00 | 410.00 | +1.99% | 55,197,700 | 2.09 |
| Oct 20, 2026 | 388.00 | 404.00 | 362.00 | 402.00 | 402.00 | +3.61% | 58,847,300 | 2.28 |
| Oct 19, 2026 | 380.00 | 398.00 | 380.00 | 388.00 | 388.00 | -4.90% | 2,051,899 | 0.08 |
| Oct 16, 2026 | 464.00 | 464.00 | 408.00 | 408.00 | 408.00 | -14.64% | 7,211,600 | 0.27 |
| Oct 15, 2026 | 486.00 | 490.00 | 470.00 | 478.00 | 478.00 | -2.45% | 19,632,400 | 0.74 |
| Oct 14, 2026 | 490.00 | 490.00 | 478.00 | 490.00 | 490.00 | 0.00% | 30,089,500 | 1.15 |
| Oct 13, 2026 | 490.00 | 494.00 | 478.00 | 490.00 | 490.00 | 0.00% | 29,862,600 | 1.14 |
| Oct 12, 2026 | 490.00 | 496.00 | 484.00 | 490.00 | 490.00 | 0.00% | 32,093,900 | 1.23 |
| Oct 09, 2026 | 490.00 | 490.00 | 480.00 | 490.00 | 490.00 | 0.00% | 30,231,800 | 1.16 |
| Oct 08, 2026 | 492.00 | 494.00 | 484.00 | 490.00 | 490.00 | 0.00% | 29,981,800 | 1.15 |
| Oct 07, 2026 | 490.00 | 490.00 | 482.00 | 490.00 | 490.00 | +0.41% | 34,445,900 | 1.32 |
| Oct 06, 2026 | 490.00 | 494.00 | 488.00 | 488.00 | 488.00 | -0.41% | 29,745,100 | 1.14 |
| Oct 05, 2026 | 505.00 | 505.00 | 484.00 | 490.00 | 490.00 | -2.97% | 35,919,500 | 1.38 |
| Oct 02, 2026 | 480.00 | 505.00 | 474.00 | 505.00 | 505.00 | +6.54% | 39,460,600 | 1.54 |
| Oct 01, 2026 | 492.00 | 494.00 | 466.00 | 474.00 | 474.00 | -3.66% | 30,122,300 | 1.20 |
| Sep 30, 2026 | 496.00 | 500.00 | 490.00 | 492.00 | 492.00 | -1.60% | 29,842,600 | 1.18 |
| Sep 29, 2026 | 498.00 | 510.00 | 490.00 | 500.00 | 500.00 | -0.99% | 30,626,000 | 1.22 |
| Sep 28, 2026 | 520.00 | 525.00 | 492.00 | 505.00 | 505.00 | -2.88% | 9,812,300 | 0.39 |
| Sep 25, 2026 | 500.00 | 520.00 | 498.00 | 520.00 | 520.00 | +4.00% | 30,406,900 | 1.21 |
| Sep 24, 2026 | 525.00 | 525.00 | 500.00 | 500.00 | 500.00 | -5.66% | 10,618,500 | 0.42 |
| Sep 23, 2026 | 525.00 | 530.00 | 510.00 | 530.00 | 530.00 | +0.95% | 29,151,800 | 1.16 |
| Sep 22, 2026 | 510.00 | 535.00 | 510.00 | 525.00 | 525.00 | +2.94% | 30,501,800 | 1.22 |
| Sep 21, 2026 | 520.00 | 525.00 | 505.00 | 510.00 | 510.00 | -1.92% | 30,873,900 | 1.25 |
| Sep 18, 2026 | 520.00 | 540.00 | 515.00 | 520.00 | 520.00 | 0.00% | 44,521,300 | 1.83 |
| Sep 17, 2026 | 515.00 | 525.00 | 515.00 | 520.00 | 520.00 | 0.00% | 22,431,200 | 0.92 |
| Sep 16, 2026 | 525.00 | 530.00 | 515.00 | 520.00 | 520.00 | -0.95% | 28,783,000 | 1.19 |
| Sep 15, 2026 | 520.00 | 530.00 | 515.00 | 525.00 | 525.00 | 0.00% | 27,490,800 | 1.13 |
| Sep 14, 2026 | 535.00 | 540.00 | 510.00 | 525.00 | 525.00 | -0.94% | 27,058,500 | 1.11 |
| Sep 11, 2026 | 520.00 | 535.00 | 510.00 | 530.00 | 530.00 | +1.92% | 31,900,800 | 1.33 |
| Sep 10, 2026 | 525.00 | 525.00 | 510.00 | 520.00 | 520.00 | +0.97% | 25,825,500 | 1.07 |
| Sep 09, 2026 | 525.00 | 525.00 | 515.00 | 515.00 | 515.00 | -1.90% | 26,251,100 | 1.08 |
| Sep 08, 2026 | 520.00 | 530.00 | 510.00 | 525.00 | 525.00 | +0.96% | 32,864,898 | 1.35 |
| Sep 07, 2026 | 535.00 | 540.00 | 515.00 | 520.00 | 520.00 | -2.80% | 17,450,200 | 0.70 |
| Sep 04, 2026 | 545.00 | 545.00 | 530.00 | 535.00 | 535.00 | -0.93% | 26,569,800 | 1.06 |
| Sep 03, 2026 | 540.00 | 545.00 | 530.00 | 540.00 | 540.00 | 0.00% | 27,507,400 | 1.11 |
