PT ITSEC Asia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 388.00 | 404.00 | 362.00 | 402.00 | 402.00 | 58,847,300 |
| 2026-10-19 | 380.00 | 398.00 | 380.00 | 388.00 | 388.00 | 2,051,900 |
| 2026-10-16 | 464.00 | 464.00 | 408.00 | 408.00 | 408.00 | 7,211,600 |
| 2026-10-15 | 486.00 | 490.00 | 470.00 | 478.00 | 478.00 | 19,632,400 |
| 2026-10-14 | 490.00 | 490.00 | 478.00 | 490.00 | 490.00 | 30,089,500 |
| 2026-10-13 | 490.00 | 494.00 | 478.00 | 490.00 | 490.00 | 29,862,600 |
| 2026-10-12 | 490.00 | 496.00 | 484.00 | 490.00 | 490.00 | 32,093,900 |
| 2026-10-09 | 490.00 | 490.00 | 480.00 | 490.00 | 490.00 | 30,231,800 |
| 2026-10-08 | 492.00 | 494.00 | 484.00 | 490.00 | 490.00 | 29,981,800 |
| 2026-10-07 | 490.00 | 490.00 | 482.00 | 490.00 | 490.00 | 34,445,900 |
| 2026-10-06 | 490.00 | 494.00 | 488.00 | 488.00 | 488.00 | 29,745,100 |
| 2026-10-05 | 505.00 | 505.00 | 484.00 | 490.00 | 490.00 | 35,919,500 |
| 2026-10-02 | 480.00 | 505.00 | 474.00 | 505.00 | 505.00 | 39,460,600 |
| 2026-10-01 | 492.00 | 494.00 | 466.00 | 474.00 | 474.00 | 30,122,300 |
| 2026-09-30 | 496.00 | 500.00 | 490.00 | 492.00 | 492.00 | 29,842,600 |
| 2026-09-29 | 498.00 | 510.00 | 490.00 | 500.00 | 500.00 | 30,626,000 |
| 2026-09-28 | 520.00 | 525.00 | 492.00 | 505.00 | 505.00 | 9,812,300 |
| 2026-09-25 | 500.00 | 520.00 | 498.00 | 520.00 | 520.00 | 30,406,900 |
| 2026-09-24 | 525.00 | 525.00 | 500.00 | 500.00 | 500.00 | 10,618,500 |
| 2026-09-23 | 525.00 | 530.00 | 510.00 | 530.00 | 530.00 | 29,151,800 |
| 2026-09-22 | 510.00 | 535.00 | 510.00 | 525.00 | 525.00 | 30,501,800 |
| 2026-09-21 | 520.00 | 525.00 | 505.00 | 510.00 | 510.00 | 30,873,900 |
| 2026-09-18 | 520.00 | 540.00 | 515.00 | 520.00 | 520.00 | 44,521,300 |
| 2026-09-17 | 515.00 | 525.00 | 515.00 | 520.00 | 520.00 | 22,431,200 |
| 2026-09-16 | 525.00 | 530.00 | 515.00 | 520.00 | 520.00 | 28,783,000 |
| 2026-09-15 | 520.00 | 530.00 | 515.00 | 525.00 | 525.00 | 27,490,800 |
| 2026-09-14 | 535.00 | 540.00 | 510.00 | 525.00 | 525.00 | 27,058,500 |
| 2026-09-11 | 520.00 | 535.00 | 510.00 | 530.00 | 530.00 | 31,900,800 |
| 2026-09-10 | 525.00 | 525.00 | 510.00 | 520.00 | 520.00 | 25,825,500 |
| 2026-09-09 | 525.00 | 525.00 | 515.00 | 515.00 | 515.00 | 26,251,100 |
| 2026-09-08 | 520.00 | 530.00 | 510.00 | 525.00 | 525.00 | 32,864,900 |
| 2026-09-07 | 535.00 | 540.00 | 515.00 | 520.00 | 520.00 | 17,450,200 |
| 2026-09-04 | 545.00 | 545.00 | 530.00 | 535.00 | 535.00 | 26,569,800 |
| 2026-09-03 | 540.00 | 545.00 | 530.00 | 540.00 | 540.00 | 27,507,400 |
| 2026-09-02 | 545.00 | 550.00 | 540.00 | 540.00 | 540.00 | 27,355,200 |
| 2026-09-01 | 540.00 | 550.00 | 530.00 | 550.00 | 550.00 | 30,113,600 |
| 2026-08-31 | 530.00 | 535.00 | 525.00 | 530.00 | 530.00 | 29,354,100 |
| 2026-08-28 | 540.00 | 545.00 | 530.00 | 530.00 | 530.00 | 21,125,900 |
| 2026-08-27 | 535.00 | 540.00 | 530.00 | 535.00 | 535.00 | 29,649,700 |
| 2026-08-26 | 545.00 | 550.00 | 530.00 | 535.00 | 535.00 | 25,823,200 |
| 2026-08-25 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 0 |
| 2026-08-24 | 560.00 | 560.00 | 535.00 | 545.00 | 545.00 | 18,988,200 |
| 2026-08-21 | 570.00 | 570.00 | 545.00 | 550.00 | 550.00 | 27,741,100 |
| 2026-08-20 | 555.00 | 565.00 | 550.00 | 560.00 | 560.00 | 30,334,200 |
| 2026-08-19 | 550.00 | 570.00 | 550.00 | 560.00 | 560.00 | 31,790,200 |
| 2026-08-18 | 555.00 | 565.00 | 540.00 | 560.00 | 560.00 | 30,031,100 |
| 2026-08-17 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 0 |
| 2026-08-14 | 575.00 | 575.00 | 555.00 | 560.00 | 560.00 | 25,120,000 |
| 2026-08-13 | 580.00 | 590.00 | 560.00 | 575.00 | 575.00 | 27,869,200 |
| 2026-08-12 | 585.00 | 595.00 | 560.00 | 580.00 | 580.00 | 18,286,900 |
| 2026-08-11 | 595.00 | 600.00 | 575.00 | 580.00 | 580.00 | 33,496,500 |
| 2026-08-10 | 585.00 | 605.00 | 575.00 | 590.00 | 590.00 | 31,054,000 |
| 2026-08-07 | 570.00 | 585.00 | 560.00 | 580.00 | 580.00 | 26,119,600 |
| 2026-08-06 | 570.00 | 570.00 | 555.00 | 565.00 | 565.00 | 25,508,900 |
| 2026-08-05 | 565.00 | 575.00 | 550.00 | 565.00 | 565.00 | 25,992,300 |
| 2026-08-04 | 555.00 | 575.00 | 550.00 | 560.00 | 560.00 | 29,590,700 |
| 2026-08-03 | 555.00 | 560.00 | 545.00 | 550.00 | 550.00 | 26,816,200 |
| 2026-07-31 | 555.00 | 560.00 | 545.00 | 545.00 | 545.00 | 15,807,900 |
| 2026-07-30 | 555.00 | 560.00 | 540.00 | 545.00 | 545.00 | 28,440,900 |
| 2026-07-29 | 550.00 | 565.00 | 535.00 | 540.00 | 540.00 | 27,017,000 |
Page 1 of 2 · 66 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.