PT ITSEC Asia Tbk (IDX:CYBR)
Indonesia
· Delayed Price · Currency is IDR 1,430.00
+40.00 (2.88%)
At close: Dec 5, 2025
PT ITSEC Asia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,400.00 | 1,420.00 | 1,400.00 | 1,410.00 | - | 1.44% | 8,351,500 |
| 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 |
| Oct 8, 2025 | 1,190.00 | 1,230.00 | 1,160.00 | 1,165.00 | 1,165.00 | -0.85% | 21,873,200 |
| Oct 7, 2025 | 1,135.00 | 1,200.00 | 1,135.00 | 1,175.00 | 1,175.00 | 3.07% | 23,934,000 |
| Oct 6, 2025 | 1,205.00 | 1,215.00 | 1,130.00 | 1,140.00 | 1,140.00 | -5.00% | 16,566,900 |
| Oct 3, 2025 | 1,180.00 | 1,250.00 | 1,170.00 | 1,200.00 | 1,200.00 | 2.56% | 20,477,700 |
| Oct 2, 2025 | 1,170.00 | 1,195.00 | 1,150.00 | 1,170.00 | 1,170.00 | 0.43% | 17,474,200 |
| Oct 1, 2025 | 1,080.00 | 1,235.00 | 1,080.00 | 1,165.00 | 1,165.00 | 8.37% | 29,811,400 |
| Sep 30, 2025 | 1,100.00 | 1,115.00 | 1,060.00 | 1,075.00 | 1,075.00 | 0.47% | 22,140,200 |
| Sep 29, 2025 | 1,015.00 | 1,100.00 | 1,000.00 | 1,070.00 | 1,070.00 | 5.42% | 23,105,900 |
| Sep 26, 2025 | 995.00 | 1,020.00 | 985.00 | 1,015.00 | 1,015.00 | 2.01% | 19,393,100 |
| Sep 25, 2025 | 1,005.00 | 1,005.00 | 985.00 | 995.00 | 995.00 | -0.50% | 14,061,800 |
| Sep 24, 2025 | 990.00 | 1,005.00 | 980.00 | 1,000.00 | 1,000.00 | 1.01% | 20,476,300 |
| Sep 23, 2025 | 1,000.00 | 1,000.00 | 980.00 | 990.00 | 990.00 | -1.00% | 14,829,500 |
| Sep 22, 2025 | 1,025.00 | 1,040.00 | 990.00 | 1,000.00 | 1,000.00 | -4.31% | 17,606,500 |
| Sep 19, 2025 | 980.00 | 1,045.00 | 960.00 | 1,045.00 | 1,045.00 | 7.18% | 17,457,000 |
| Sep 18, 2025 | 985.00 | 1,000.00 | 965.00 | 975.00 | 975.00 | -1.02% | 16,215,400 |
| Sep 17, 2025 | 985.00 | 1,025.00 | 985.00 | 985.00 | 985.00 | - | 16,218,300 |
| Sep 16, 2025 | 1,000.00 | 1,005.00 | 980.00 | 985.00 | 985.00 | -1.50% | 17,073,100 |
| Sep 15, 2025 | 1,040.00 | 1,050.00 | 995.00 | 1,000.00 | 1,000.00 | -3.85% | 18,664,100 |
| Sep 12, 2025 | 1,040.00 | 1,060.00 | 1,035.00 | 1,040.00 | 1,040.00 | 0.48% | 22,773,400 |
| Sep 11, 2025 | 990.00 | 1,040.00 | 985.00 | 1,035.00 | 1,035.00 | 5.08% | 19,089,500 |
| Sep 10, 2025 | 995.00 | 1,000.00 | 955.00 | 985.00 | 985.00 | -0.51% | 17,061,700 |
| Sep 9, 2025 | 955.00 | 1,000.00 | 955.00 | 990.00 | 990.00 | 3.66% | 26,278,100 |
| Sep 8, 2025 | 980.00 | 990.00 | 955.00 | 955.00 | 955.00 | -1.04% | 13,786,700 |
| Sep 4, 2025 | 955.00 | 985.00 | 940.00 | 965.00 | 965.00 | 1.58% | 17,960,700 |
| Sep 3, 2025 | 975.00 | 985.00 | 945.00 | 950.00 | 950.00 | -2.06% | 18,991,100 |
| Sep 2, 2025 | 950.00 | 995.00 | 940.00 | 970.00 | 970.00 | 2.11% | 15,457,400 |
| Sep 1, 2025 | 1,000.00 | 1,000.00 | 935.00 | 950.00 | 950.00 | -0.52% | 15,247,300 |
| Aug 29, 2025 | 950.00 | 975.00 | 920.00 | 955.00 | 955.00 | -2.05% | 21,742,200 |
| Aug 28, 2025 | 975.00 | 1,000.00 | 970.00 | 975.00 | 975.00 | 0.52% | 21,268,300 |
| Aug 27, 2025 | 1,005.00 | 1,005.00 | 960.00 | 970.00 | 970.00 | -3.48% | 15,301,200 |
| Aug 26, 2025 | 1,020.00 | 1,020.00 | 985.00 | 1,005.00 | 1,005.00 | 1.01% | 24,440,000 |
| Aug 25, 2025 | 985.00 | 1,010.00 | 965.00 | 995.00 | 995.00 | 1.02% | 19,550,700 |
| Aug 22, 2025 | 1,020.00 | 1,030.00 | 975.00 | 985.00 | 985.00 | -1.99% | 18,426,600 |
| Aug 21, 2025 | 1,035.00 | 1,050.00 | 1,005.00 | 1,005.00 | 1,005.00 | -2.43% | 17,650,300 |
| Aug 20, 2025 | 1,025.00 | 1,050.00 | 1,020.00 | 1,030.00 | 1,030.00 | 1.48% | 19,501,800 |
| Aug 19, 2025 | 1,015.00 | 1,050.00 | 1,015.00 | 1,015.00 | 1,015.00 | 2.53% | 15,530,700 |
| Aug 15, 2025 | 1,050.00 | 1,050.00 | 990.00 | 990.00 | 990.00 | -6.16% | 18,822,100 |
| Aug 14, 2025 | 1,050.00 | 1,120.00 | 1,015.00 | 1,055.00 | 1,055.00 | 0.48% | 26,537,000 |
| Aug 13, 2025 | 1,000.00 | 1,060.00 | 960.00 | 1,050.00 | 1,050.00 | 5.00% | 27,462,200 |
| Aug 12, 2025 | 940.00 | 1,060.00 | 915.00 | 1,000.00 | 1,000.00 | 6.95% | 28,894,100 |
| Aug 11, 2025 | 900.00 | 950.00 | 870.00 | 935.00 | 935.00 | 3.89% | 25,398,100 |
| Aug 8, 2025 | 905.00 | 915.00 | 880.00 | 900.00 | 900.00 | -0.55% | 10,591,000 |
| Aug 7, 2025 | 915.00 | 930.00 | 895.00 | 905.00 | 905.00 | -0.55% | 15,763,300 |
| Aug 6, 2025 | 930.00 | 935.00 | 900.00 | 910.00 | 910.00 | -2.67% | 15,247,400 |
| Aug 5, 2025 | 935.00 | 945.00 | 895.00 | 935.00 | 935.00 | - | 10,931,100 |
| Aug 4, 2025 | 960.00 | 965.00 | 935.00 | 935.00 | 935.00 | -3.11% | 14,071,600 |
| Aug 1, 2025 | 975.00 | 975.00 | 935.00 | 965.00 | 965.00 | - | 9,701,500 |
| Jul 31, 2025 | 930.00 | 990.00 | 920.00 | 965.00 | 965.00 | 3.21% | 16,751,700 |
| Jul 30, 2025 | 945.00 | 950.00 | 895.00 | 935.00 | 935.00 | -0.53% | 14,115,000 |
| Jul 29, 2025 | 920.00 | 950.00 | 915.00 | 940.00 | 940.00 | 2.17% | 11,269,500 |
| Jul 28, 2025 | 915.00 | 930.00 | 900.00 | 920.00 | 920.00 | 1.66% | 7,607,000 |
| Jul 25, 2025 | 930.00 | 935.00 | 890.00 | 905.00 | 905.00 | -2.69% | 5,542,600 |
| Jul 24, 2025 | 950.00 | 960.00 | 930.00 | 930.00 | 930.00 | -2.11% | 10,824,800 |
| Jul 23, 2025 | 925.00 | 960.00 | 900.00 | 950.00 | 950.00 | 3.83% | 13,978,500 |
| Jul 22, 2025 | 935.00 | 940.00 | 890.00 | 915.00 | 915.00 | 1.67% | 8,457,000 |
| Jul 21, 2025 | 945.00 | 945.00 | 860.00 | 900.00 | 900.00 | -4.76% | 12,276,500 |
| Jul 18, 2025 | 940.00 | 955.00 | 930.00 | 945.00 | 945.00 | 0.53% | 14,603,100 |
| Jul 17, 2025 | 940.00 | 950.00 | 930.00 | 940.00 | 940.00 | 0.53% | 14,629,900 |