PT ITSEC Asia Tbk CYBR

IDX · Indonesia · Technology Services

IDR 505.00+31.00 (+6.54%)

Market closed· Oct 2, 2026, 9:13 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 488.00	+2.95%	IDR 480.00	IDR 492.00	IDR 474.00	10.46M
2026-10-01	IDR 474.00	-3.66%	IDR 492.00	IDR 494.00	IDR 466.00	30.12M
2026-09-30	IDR 492.00	-1.60%	IDR 496.00	IDR 500.00	IDR 490.00	29.84M
2026-09-29	IDR 500.00	-0.99%	IDR 498.00	IDR 510.00	IDR 490.00	30.63M
2026-09-28	IDR 505.00	-2.88%	IDR 520.00	IDR 525.00	IDR 492.00	9.81M
2026-09-25	IDR 520.00	+4.00%	IDR 500.00	IDR 520.00	IDR 498.00	30.41M
2026-09-24	IDR 500.00	-5.66%	IDR 525.00	IDR 525.00	IDR 500.00	10.62M
2026-09-23	IDR 530.00	+0.95%	IDR 525.00	IDR 530.00	IDR 510.00	29.15M
2026-09-22	IDR 525.00	+2.94%	IDR 510.00	IDR 535.00	IDR 510.00	30.50M
2026-09-21	IDR 510.00	-1.92%	IDR 520.00	IDR 525.00	IDR 505.00	30.87M
2026-09-18	IDR 520.00	0.00%	IDR 520.00	IDR 540.00	IDR 515.00	44.52M
2026-09-17	IDR 520.00	0.00%	IDR 515.00	IDR 525.00	IDR 515.00	22.43M
2026-09-16	IDR 520.00	-0.95%	IDR 525.00	IDR 530.00	IDR 515.00	28.78M
2026-09-15	IDR 525.00	0.00%	IDR 520.00	IDR 530.00	IDR 515.00	27.49M
2026-09-14	IDR 525.00	-0.94%	IDR 535.00	IDR 540.00	IDR 510.00	27.06M
2026-09-11	IDR 530.00	+1.92%	IDR 520.00	IDR 535.00	IDR 510.00	31.90M
2026-09-10	IDR 520.00	+0.97%	IDR 525.00	IDR 525.00	IDR 510.00	25.83M
2026-09-09	IDR 515.00	-1.90%	IDR 525.00	IDR 525.00	IDR 515.00	26.25M
2026-09-08	IDR 525.00	+0.96%	IDR 520.00	IDR 530.00	IDR 510.00	32.86M
2026-09-07	IDR 520.00	-2.80%	IDR 535.00	IDR 540.00	IDR 515.00	17.45M
2026-09-04	IDR 535.00	-0.93%	IDR 545.00	IDR 545.00	IDR 530.00	26.57M
2026-09-03	IDR 540.00	0.00%	IDR 540.00	IDR 545.00	IDR 530.00	27.51M
2026-09-02	IDR 540.00	-1.82%	IDR 545.00	IDR 550.00	IDR 540.00	27.36M
2026-09-01	IDR 550.00	+3.77%	IDR 540.00	IDR 550.00	IDR 530.00	30.11M
2026-08-31	IDR 530.00	0.00%	IDR 530.00	IDR 535.00	IDR 525.00	29.35M
2026-08-28	IDR 530.00	-0.93%	IDR 540.00	IDR 545.00	IDR 530.00	21.13M
2026-08-27	IDR 535.00	0.00%	IDR 535.00	IDR 540.00	IDR 530.00	29.65M
2026-08-26	IDR 535.00	-1.83%	IDR 545.00	IDR 550.00	IDR 530.00	25.82M
2026-08-24	IDR 545.00	-0.91%	IDR 560.00	IDR 560.00	IDR 535.00	18.99M
2026-08-21	IDR 550.00	-1.79%	IDR 570.00	IDR 570.00	IDR 545.00	27.74M
2026-08-20	IDR 560.00	0.00%	IDR 555.00	IDR 565.00	IDR 550.00	30.33M
2026-08-19	IDR 560.00	0.00%	IDR 550.00	IDR 570.00	IDR 550.00	31.79M
2026-08-18	IDR 560.00	0.00%	IDR 555.00	IDR 565.00	IDR 540.00	30.03M
2026-08-14	IDR 560.00	-2.61%	IDR 575.00	IDR 575.00	IDR 555.00	25.12M
2026-08-13	IDR 575.00	-0.86%	IDR 580.00	IDR 590.00	IDR 560.00	27.87M
2026-08-12	IDR 580.00	0.00%	IDR 585.00	IDR 595.00	IDR 560.00	18.29M
2026-08-11	IDR 580.00	-1.69%	IDR 595.00	IDR 600.00	IDR 575.00	33.50M
2026-08-10	IDR 590.00	+1.72%	IDR 585.00	IDR 605.00	IDR 575.00	31.05M
2026-08-07	IDR 580.00	+2.65%	IDR 570.00	IDR 585.00	IDR 560.00	26.12M
2026-08-06	IDR 565.00	0.00%	IDR 570.00	IDR 570.00	IDR 555.00	25.51M
2026-08-05	IDR 565.00	+0.89%	IDR 565.00	IDR 575.00	IDR 550.00	25.99M
2026-08-04	IDR 560.00	+1.82%	IDR 555.00	IDR 575.00	IDR 550.00	29.59M
2026-08-03	IDR 550.00	+0.92%	IDR 555.00	IDR 560.00	IDR 545.00	26.82M
2026-07-31	IDR 545.00	0.00%	IDR 555.00	IDR 560.00	IDR 545.00	15.81M
2026-07-30	IDR 545.00	+0.93%	IDR 555.00	IDR 560.00	IDR 540.00	28.44M
2026-07-29	IDR 540.00	-3.57%	IDR 550.00	IDR 565.00	IDR 535.00	27.02M
2026-07-28	IDR 560.00	0.00%	IDR 565.00	IDR 575.00	IDR 550.00	27.13M
2026-07-27	IDR 560.00	-1.75%	IDR 565.00	IDR 575.00	IDR 550.00	24.99M
2026-07-24	IDR 570.00	+0.88%	IDR 560.00	IDR 570.00	IDR 555.00	14.54M
2026-07-23	IDR 565.00	-1.74%	IDR 575.00	IDR 580.00	IDR 560.00	22.94M
2026-07-22	IDR 575.00	+0.88%	IDR 565.00	IDR 575.00	IDR 550.00	22.44M
2026-07-21	IDR 570.00	-0.87%	IDR 570.00	IDR 580.00	IDR 565.00	27.94M
2026-07-20	IDR 575.00	-2.54%	IDR 590.00	IDR 590.00	IDR 570.00	27.85M
2026-07-17	IDR 590.00	0.00%	IDR 585.00	IDR 590.00	IDR 550.00	7.40M
2026-07-16	IDR 590.00	-0.84%	IDR 600.00	IDR 600.00	IDR 585.00	24.86M
2026-07-15	IDR 595.00	+0.85%	IDR 590.00	IDR 600.00	IDR 585.00	26.72M
2026-07-14	IDR 590.00	0.00%	IDR 595.00	IDR 600.00	IDR 580.00	33.90M
2026-07-13	IDR 590.00	-2.48%	IDR 605.00	IDR 620.00	IDR 585.00	25.74M
2026-07-10	IDR 605.00	+4.31%	IDR 585.00	IDR 610.00	IDR 585.00	34.68M
2026-07-09	IDR 580.00	0.00%	IDR 585.00	IDR 585.00	IDR 575.00	29.67M
2026-07-08	IDR 580.00	+3.57%	IDR 570.00	IDR 580.00	IDR 570.00	30.09M
2026-07-07	IDR 560.00	-5.08%	IDR 590.00	IDR 600.00	IDR 560.00	14.33M
2026-07-06	IDR 590.00	-1.67%	IDR 635.00	IDR 635.00	IDR 590.00	8.03M
2026-07-03	IDR 600.00	0.00%	IDR 600.00	IDR 610.00	IDR 600.00	30.56M
2026-07-02	IDR 600.00	-2.44%	IDR 610.00	IDR 625.00	IDR 600.00	26.52M
2026-07-01	IDR 615.00	+0.82%	IDR 610.00	IDR 625.00	IDR 605.00	23.73M
2026-06-30	IDR 610.00	0.00%	IDR 605.00	IDR 615.00	IDR 585.00	19.73M
2026-06-29	IDR 610.00	-4.69%	IDR 640.00	IDR 640.00	IDR 610.00	22.90M
2026-06-26	IDR 640.00	-2.29%	IDR 650.00	IDR 660.00	IDR 615.00	13.03M
2026-06-25	IDR 655.00	+3.15%	IDR 635.00	IDR 670.00	IDR 635.00	23.22M
2026-06-24	IDR 635.00	-3.79%	IDR 660.00	IDR 660.00	IDR 625.00	10.99M
2026-06-23	IDR 660.00	+0.76%	IDR 655.00	IDR 670.00	IDR 645.00	23.48M
2026-06-22	IDR 655.00	+0.77%	IDR 650.00	IDR 660.00	IDR 635.00	22.59M
2026-06-19	IDR 650.00	+0.78%	IDR 645.00	IDR 665.00	IDR 635.00	20.87M
2026-06-18	IDR 645.00	-0.77%	IDR 650.00	IDR 665.00	IDR 630.00	30.64M
2026-06-17	IDR 650.00	+4.84%	IDR 620.00	IDR 660.00	IDR 615.00	37.88M
2026-06-15	IDR 620.00	+0.81%	IDR 615.00	IDR 625.00	IDR 610.00	35.13M
2026-06-12	IDR 615.00	+6.03%	IDR 590.00	IDR 640.00	IDR 580.00	37.33M
2026-06-11	IDR 580.00	+1.75%	IDR 570.00	IDR 615.00	IDR 570.00	40.74M
2026-06-10	IDR 570.00	+5.56%	IDR 545.00	IDR 585.00	IDR 525.00	43.07M
2026-06-09	IDR 540.00	+0.93%	IDR 545.00	IDR 560.00	IDR 490.00	36.79M
2026-06-08	IDR 535.00	-2.73%	IDR 545.00	IDR 560.00	IDR 530.00	20.51M
2026-06-05	IDR 550.00	-1.79%	IDR 565.00	IDR 570.00	IDR 530.00	14.71M
2026-06-04	IDR 560.00	-4.27%	IDR 600.00	IDR 600.00	IDR 555.00	29.51M
2026-06-03	IDR 585.00	-3.31%	IDR 605.00	IDR 610.00	IDR 560.00	14.46M
2026-06-02	IDR 605.00	+3.42%	IDR 595.00	IDR 620.00	IDR 590.00	30.06M
2026-05-29	IDR 585.00	-2.50%	IDR 595.00	IDR 595.00	IDR 565.00	25.78M
2026-05-28	IDR 600.00	0.00%	IDR 600.00	IDR 600.00	IDR 600.00	0
2026-05-27	IDR 600.00	0.00%	IDR 600.00	IDR 600.00	IDR 600.00	0
2026-05-26	IDR 600.00	0.00%	IDR 605.00	IDR 610.00	IDR 590.00	29.28M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 488.00	+2.95%	IDR 480.00	IDR 492.00	IDR 474.00	10.46M
2026-10-01	IDR 474.00	-3.66%	IDR 492.00	IDR 494.00	IDR 466.00	30.12M
2026-09-30	IDR 492.00	-1.60%	IDR 496.00	IDR 500.00	IDR 490.00	29.84M
2026-09-29	IDR 500.00	-0.99%	IDR 498.00	IDR 510.00	IDR 490.00	30.63M
2026-09-28	IDR 505.00	-2.88%	IDR 520.00	IDR 525.00	IDR 492.00	9.81M
2026-09-25	IDR 520.00	+4.00%	IDR 500.00	IDR 520.00	IDR 498.00	30.41M
2026-09-24	IDR 500.00	-5.66%	IDR 525.00	IDR 525.00	IDR 500.00	10.62M
2026-09-23	IDR 530.00	+0.95%	IDR 525.00	IDR 530.00	IDR 510.00	29.15M
2026-09-22	IDR 525.00	+2.94%	IDR 510.00	IDR 535.00	IDR 510.00	30.50M
2026-09-21	IDR 510.00	-1.92%	IDR 520.00	IDR 525.00	IDR 505.00	30.87M
2026-09-18	IDR 520.00	0.00%	IDR 520.00	IDR 540.00	IDR 515.00	44.52M
2026-09-17	IDR 520.00	0.00%	IDR 515.00	IDR 525.00	IDR 515.00	22.43M
2026-09-16	IDR 520.00	-0.95%	IDR 525.00	IDR 530.00	IDR 515.00	28.78M
2026-09-15	IDR 525.00	0.00%	IDR 520.00	IDR 530.00	IDR 515.00	27.49M
2026-09-14	IDR 525.00	-0.94%	IDR 535.00	IDR 540.00	IDR 510.00	27.06M
2026-09-11	IDR 530.00	+1.92%	IDR 520.00	IDR 535.00	IDR 510.00	31.90M
2026-09-10	IDR 520.00	+0.97%	IDR 525.00	IDR 525.00	IDR 510.00	25.83M
2026-09-09	IDR 515.00	-1.90%	IDR 525.00	IDR 525.00	IDR 515.00	26.25M
2026-09-08	IDR 525.00	+0.96%	IDR 520.00	IDR 530.00	IDR 510.00	32.86M
2026-09-07	IDR 520.00	-2.80%	IDR 535.00	IDR 540.00	IDR 515.00	17.45M
2026-09-04	IDR 535.00	-0.93%	IDR 545.00	IDR 545.00	IDR 530.00	26.57M
2026-09-03	IDR 540.00	0.00%	IDR 540.00	IDR 545.00	IDR 530.00	27.51M
2026-09-02	IDR 540.00	-1.82%	IDR 545.00	IDR 550.00	IDR 540.00	27.36M
2026-09-01	IDR 550.00	+3.77%	IDR 540.00	IDR 550.00	IDR 530.00	30.11M
2026-08-31	IDR 530.00	0.00%	IDR 530.00	IDR 535.00	IDR 525.00	29.35M
2026-08-28	IDR 530.00	-0.93%	IDR 540.00	IDR 545.00	IDR 530.00	21.13M
2026-08-27	IDR 535.00	0.00%	IDR 535.00	IDR 540.00	IDR 530.00	29.65M
2026-08-26	IDR 535.00	-1.83%	IDR 545.00	IDR 550.00	IDR 530.00	25.82M
2026-08-24	IDR 545.00	-0.91%	IDR 560.00	IDR 560.00	IDR 535.00	18.99M
2026-08-21	IDR 550.00	-1.79%	IDR 570.00	IDR 570.00	IDR 545.00	27.74M
2026-08-20	IDR 560.00	0.00%	IDR 555.00	IDR 565.00	IDR 550.00	30.33M
2026-08-19	IDR 560.00	0.00%	IDR 550.00	IDR 570.00	IDR 550.00	31.79M
2026-08-18	IDR 560.00	0.00%	IDR 555.00	IDR 565.00	IDR 540.00	30.03M
2026-08-14	IDR 560.00	-2.61%	IDR 575.00	IDR 575.00	IDR 555.00	25.12M
2026-08-13	IDR 575.00	-0.86%	IDR 580.00	IDR 590.00	IDR 560.00	27.87M
2026-08-12	IDR 580.00	0.00%	IDR 585.00	IDR 595.00	IDR 560.00	18.29M
2026-08-11	IDR 580.00	-1.69%	IDR 595.00	IDR 600.00	IDR 575.00	33.50M
2026-08-10	IDR 590.00	+1.72%	IDR 585.00	IDR 605.00	IDR 575.00	31.05M
2026-08-07	IDR 580.00	+2.65%	IDR 570.00	IDR 585.00	IDR 560.00	26.12M
2026-08-06	IDR 565.00	0.00%	IDR 570.00	IDR 570.00	IDR 555.00	25.51M
2026-08-05	IDR 565.00	+0.89%	IDR 565.00	IDR 575.00	IDR 550.00	25.99M
2026-08-04	IDR 560.00	+1.82%	IDR 555.00	IDR 575.00	IDR 550.00	29.59M
2026-08-03	IDR 550.00	+0.92%	IDR 555.00	IDR 560.00	IDR 545.00	26.82M
2026-07-31	IDR 545.00	0.00%	IDR 555.00	IDR 560.00	IDR 545.00	15.81M
2026-07-30	IDR 545.00	+0.93%	IDR 555.00	IDR 560.00	IDR 540.00	28.44M
2026-07-29	IDR 540.00	-3.57%	IDR 550.00	IDR 565.00	IDR 535.00	27.02M
2026-07-28	IDR 560.00	0.00%	IDR 565.00	IDR 575.00	IDR 550.00	27.13M
2026-07-27	IDR 560.00	-1.75%	IDR 565.00	IDR 575.00	IDR 550.00	24.99M
2026-07-24	IDR 570.00	+0.88%	IDR 560.00	IDR 570.00	IDR 555.00	14.54M
2026-07-23	IDR 565.00	-1.74%	IDR 575.00	IDR 580.00	IDR 560.00	22.94M
2026-07-22	IDR 575.00	+0.88%	IDR 565.00	IDR 575.00	IDR 550.00	22.44M
2026-07-21	IDR 570.00	-0.87%	IDR 570.00	IDR 580.00	IDR 565.00	27.94M
2026-07-20	IDR 575.00	-2.54%	IDR 590.00	IDR 590.00	IDR 570.00	27.85M
2026-07-17	IDR 590.00	0.00%	IDR 585.00	IDR 590.00	IDR 550.00	7.40M
2026-07-16	IDR 590.00	-0.84%	IDR 600.00	IDR 600.00	IDR 585.00	24.86M
2026-07-15	IDR 595.00	+0.85%	IDR 590.00	IDR 600.00	IDR 585.00	26.72M
2026-07-14	IDR 590.00	0.00%	IDR 595.00	IDR 600.00	IDR 580.00	33.90M
2026-07-13	IDR 590.00	-2.48%	IDR 605.00	IDR 620.00	IDR 585.00	25.74M
2026-07-10	IDR 605.00	+4.31%	IDR 585.00	IDR 610.00	IDR 585.00	34.68M
2026-07-09	IDR 580.00	0.00%	IDR 585.00	IDR 585.00	IDR 575.00	29.67M
2026-07-08	IDR 580.00	+3.57%	IDR 570.00	IDR 580.00	IDR 570.00	30.09M
2026-07-07	IDR 560.00	-5.08%	IDR 590.00	IDR 600.00	IDR 560.00	14.33M
2026-07-06	IDR 590.00	-1.67%	IDR 635.00	IDR 635.00	IDR 590.00	8.03M
2026-07-03	IDR 600.00	0.00%	IDR 600.00	IDR 610.00	IDR 600.00	30.56M
2026-07-02	IDR 600.00	-2.44%	IDR 610.00	IDR 625.00	IDR 600.00	26.52M
2026-07-01	IDR 615.00	+0.82%	IDR 610.00	IDR 625.00	IDR 605.00	23.73M
2026-06-30	IDR 610.00	0.00%	IDR 605.00	IDR 615.00	IDR 585.00	19.73M
2026-06-29	IDR 610.00	-4.69%	IDR 640.00	IDR 640.00	IDR 610.00	22.90M
2026-06-26	IDR 640.00	-2.29%	IDR 650.00	IDR 660.00	IDR 615.00	13.03M
2026-06-25	IDR 655.00	+3.15%	IDR 635.00	IDR 670.00	IDR 635.00	23.22M
2026-06-24	IDR 635.00	-3.79%	IDR 660.00	IDR 660.00	IDR 625.00	10.99M
2026-06-23	IDR 660.00	+0.76%	IDR 655.00	IDR 670.00	IDR 645.00	23.48M
2026-06-22	IDR 655.00	+0.77%	IDR 650.00	IDR 660.00	IDR 635.00	22.59M
2026-06-19	IDR 650.00	+0.78%	IDR 645.00	IDR 665.00	IDR 635.00	20.87M
2026-06-18	IDR 645.00	-0.77%	IDR 650.00	IDR 665.00	IDR 630.00	30.64M
2026-06-17	IDR 650.00	+4.84%	IDR 620.00	IDR 660.00	IDR 615.00	37.88M
2026-06-15	IDR 620.00	+0.81%	IDR 615.00	IDR 625.00	IDR 610.00	35.13M
2026-06-12	IDR 615.00	+6.03%	IDR 590.00	IDR 640.00	IDR 580.00	37.33M
2026-06-11	IDR 580.00	+1.75%	IDR 570.00	IDR 615.00	IDR 570.00	40.74M
2026-06-10	IDR 570.00	+5.56%	IDR 545.00	IDR 585.00	IDR 525.00	43.07M
2026-06-09	IDR 540.00	+0.93%	IDR 545.00	IDR 560.00	IDR 490.00	36.79M
2026-06-08	IDR 535.00	-2.73%	IDR 545.00	IDR 560.00	IDR 530.00	20.51M
2026-06-05	IDR 550.00	-1.79%	IDR 565.00	IDR 570.00	IDR 530.00	14.71M
2026-06-04	IDR 560.00	-4.27%	IDR 600.00	IDR 600.00	IDR 555.00	29.51M
2026-06-03	IDR 585.00	-3.31%	IDR 605.00	IDR 610.00	IDR 560.00	14.46M
2026-06-02	IDR 605.00	+3.42%	IDR 595.00	IDR 620.00	IDR 590.00	30.06M
2026-05-29	IDR 585.00	-2.50%	IDR 595.00	IDR 595.00	IDR 565.00	25.78M
2026-05-28	IDR 600.00	0.00%	IDR 600.00	IDR 600.00	IDR 600.00	0
2026-05-27	IDR 600.00	0.00%	IDR 600.00	IDR 600.00	IDR 600.00	0
2026-05-26	IDR 600.00	0.00%	IDR 605.00	IDR 610.00	IDR 590.00	29.28M