PT ITSEC Asia Tbk (IDX:CYBR)
Indonesia
· Delayed Price · Currency is IDR 1,355.00
+55.00 (4.23%)
At close: Mar 9, 2026
PT ITSEC Asia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,445.00 | 1,445.00 | 1,295.00 | 1,300.00 | 1,300.00 | -5.45% | 11,394,700 |
| Mar 5, 2026 | 1,380.00 | 1,430.00 | 1,375.00 | 1,375.00 | 1,375.00 | 0.36% | 11,370,700 |
| Mar 4, 2026 | 1,470.00 | 1,470.00 | 1,335.00 | 1,370.00 | 1,370.00 | -5.19% | 11,878,200 |
| Mar 3, 2026 | 1,470.00 | 1,470.00 | 1,415.00 | 1,445.00 | 1,445.00 | -0.34% | 12,562,900 |
| Mar 2, 2026 | 1,475.00 | 1,475.00 | 1,415.00 | 1,450.00 | 1,450.00 | -3.33% | 13,478,900 |
| Feb 27, 2026 | 1,500.00 | 1,525.00 | 1,485.00 | 1,500.00 | 1,500.00 | 0.33% | 11,869,400 |
| Feb 26, 2026 | 1,485.00 | 1,515.00 | 1,460.00 | 1,495.00 | 1,495.00 | 0.67% | 11,831,100 |
| Feb 25, 2026 | 1,500.00 | 1,500.00 | 1,475.00 | 1,485.00 | 1,485.00 | -1.00% | 11,977,500 |
| Feb 24, 2026 | 1,600.00 | 1,600.00 | 1,495.00 | 1,500.00 | 1,500.00 | -0.33% | 12,545,500 |
| Feb 23, 2026 | 1,505.00 | 1,630.00 | 1,500.00 | 1,505.00 | 1,505.00 | 0.67% | 18,437,000 |
| Feb 20, 2026 | 1,500.00 | 1,545.00 | 1,490.00 | 1,495.00 | 1,495.00 | 1.01% | 3,689,800 |
| Feb 19, 2026 | 1,515.00 | 1,515.00 | 1,450.00 | 1,480.00 | 1,480.00 | -2.31% | 6,956,700 |
| Feb 18, 2026 | 1,535.00 | 1,535.00 | 1,465.00 | 1,515.00 | 1,515.00 | 0.33% | 3,914,700 |
| Feb 13, 2026 | 1,550.00 | 1,550.00 | 1,490.00 | 1,510.00 | 1,510.00 | 1.34% | 6,713,400 |
| Feb 12, 2026 | 1,570.00 | 1,570.00 | 1,490.00 | 1,490.00 | 1,490.00 | -5.10% | 11,543,000 |
| Feb 11, 2026 | 1,585.00 | 1,600.00 | 1,550.00 | 1,570.00 | 1,570.00 | -0.63% | 9,978,100 |
| Feb 10, 2026 | 1,570.00 | 1,600.00 | 1,515.00 | 1,580.00 | 1,580.00 | 0.96% | 13,092,000 |
| Feb 9, 2026 | 1,600.00 | 1,645.00 | 1,565.00 | 1,565.00 | 1,565.00 | -2.19% | 9,160,700 |
| Feb 6, 2026 | 1,620.00 | 1,620.00 | 1,535.00 | 1,600.00 | 1,600.00 | -1.23% | 9,294,200 |
| Feb 5, 2026 | 1,680.00 | 1,695.00 | 1,615.00 | 1,620.00 | 1,620.00 | -3.57% | 8,281,100 |
| Feb 4, 2026 | 1,700.00 | 1,705.00 | 1,600.00 | 1,680.00 | 1,680.00 | -1.18% | 9,964,200 |
| Feb 3, 2026 | 1,695.00 | 1,710.00 | 1,630.00 | 1,700.00 | 1,700.00 | 3.66% | 10,403,600 |
| Feb 2, 2026 | 1,720.00 | 1,720.00 | 1,490.00 | 1,640.00 | 1,640.00 | -4.93% | 11,664,500 |
| Jan 30, 2026 | 1,650.00 | 1,730.00 | 1,650.00 | 1,725.00 | 1,725.00 | 4.55% | 12,535,200 |
| Jan 29, 2026 | 1,745.00 | 1,745.00 | 1,565.00 | 1,650.00 | 1,650.00 | -5.71% | 13,436,700 |
| Jan 28, 2026 | 1,860.00 | 1,860.00 | 1,690.00 | 1,750.00 | 1,750.00 | -5.91% | 10,391,600 |
| Jan 27, 2026 | 1,720.00 | 1,860.00 | 1,675.00 | 1,860.00 | 1,860.00 | 8.14% | 14,758,500 |
| Jan 26, 2026 | 1,845.00 | 1,845.00 | 1,660.00 | 1,720.00 | 1,720.00 | -1.99% | 11,515,800 |
| Jan 23, 2026 | 1,855.00 | 1,855.00 | 1,670.00 | 1,755.00 | 1,755.00 | -2.23% | 15,532,100 |
| Jan 22, 2026 | 1,815.00 | 1,815.00 | 1,740.00 | 1,795.00 | 1,795.00 | 0.84% | 10,817,900 |
| Jan 21, 2026 | 1,900.00 | 1,900.00 | 1,715.00 | 1,780.00 | 1,780.00 | -4.30% | 12,945,800 |
| Jan 20, 2026 | 1,790.00 | 1,965.00 | 1,750.00 | 1,860.00 | 1,860.00 | 5.98% | 20,440,100 |
| Jan 19, 2026 | 1,800.00 | 1,805.00 | 1,735.00 | 1,755.00 | 1,755.00 | 0.57% | 13,891,100 |
| Jan 15, 2026 | 1,670.00 | 1,760.00 | 1,650.00 | 1,745.00 | 1,745.00 | 4.49% | 13,087,200 |
| Jan 14, 2026 | 1,720.00 | 1,720.00 | 1,665.00 | 1,670.00 | 1,670.00 | -1.47% | 9,971,600 |
| Jan 13, 2026 | 1,660.00 | 1,720.00 | 1,655.00 | 1,695.00 | 1,695.00 | 2.42% | 16,749,600 |
| Jan 12, 2026 | 1,730.00 | 1,735.00 | 1,635.00 | 1,655.00 | 1,655.00 | -4.34% | 12,619,000 |
| Jan 9, 2026 | 1,800.00 | 1,800.00 | 1,730.00 | 1,730.00 | 1,730.00 | -3.89% | 5,848,700 |
| Jan 8, 2026 | 1,790.00 | 1,805.00 | 1,745.00 | 1,800.00 | 1,800.00 | 3.45% | 8,469,300 |
| Jan 7, 2026 | 1,835.00 | 1,840.00 | 1,715.00 | 1,740.00 | 1,740.00 | -4.92% | 11,748,800 |
| Jan 6, 2026 | 1,850.00 | 1,915.00 | 1,815.00 | 1,830.00 | 1,830.00 | -0.81% | 11,604,400 |
| Jan 5, 2026 | 1,845.00 | 1,865.00 | 1,830.00 | 1,845.00 | 1,845.00 | - | 14,530,800 |
| Jan 2, 2026 | 1,780.00 | 1,915.00 | 1,760.00 | 1,845.00 | 1,845.00 | 2.79% | 15,604,300 |
| 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 |
| Oct 17, 2025 | 1,245.00 | 1,275.00 | 1,210.00 | 1,260.00 | 1,260.00 | 1.61% | 15,844,100 |
| Oct 16, 2025 | 1,290.00 | 1,290.00 | 1,190.00 | 1,240.00 | 1,240.00 | -4.62% | 16,757,500 |
| Oct 15, 2025 | 1,275.00 | 1,340.00 | 1,145.00 | 1,300.00 | 1,300.00 | 2.36% | 28,770,300 |
| Oct 14, 2025 | 1,200.00 | 1,280.00 | 1,170.00 | 1,270.00 | 1,270.00 | 7.17% | 30,464,000 |
| Oct 13, 2025 | 1,160.00 | 1,220.00 | 1,150.00 | 1,185.00 | 1,185.00 | 2.16% | 36,209,600 |
| Oct 10, 2025 | 1,145.00 | 1,190.00 | 1,145.00 | 1,160.00 | 1,160.00 | 1.75% | 17,421,500 |
| Oct 9, 2025 | 1,190.00 | 1,190.00 | 1,140.00 | 1,140.00 | 1,140.00 | -2.15% | 13,632,700 |