PT ITSEC Asia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 300.00 | 300.00 | 282.00 | 286.00 | 143.00 | 31,918,200 |
| 2024-08-08 | 296.00 | 306.00 | 294.00 | 300.00 | 150.00 | 24,965,400 |
| 2024-08-07 | 298.00 | 300.00 | 288.00 | 298.00 | 149.00 | 28,427,600 |
| 2024-08-06 | 300.00 | 300.00 | 292.00 | 298.00 | 149.00 | 26,322,400 |
| 2024-08-05 | 322.00 | 322.00 | 294.00 | 302.00 | 151.00 | 24,937,200 |
| 2024-08-02 | 316.00 | 318.00 | 308.00 | 316.00 | 158.00 | 26,069,400 |
| 2024-08-01 | 320.00 | 326.00 | 310.00 | 316.00 | 158.00 | 20,852,000 |
| 2024-07-31 | 314.00 | 326.00 | 308.00 | 320.00 | 160.00 | 17,822,200 |
| 2024-07-30 | 316.00 | 326.00 | 310.00 | 318.00 | 159.00 | 25,071,400 |
| 2024-07-29 | 338.00 | 338.00 | 316.00 | 316.00 | 158.00 | 19,288,000 |
| 2024-07-26 | 344.00 | 344.00 | 322.00 | 338.00 | 169.00 | 20,179,200 |
| 2024-07-25 | 320.00 | 346.00 | 306.00 | 344.00 | 172.00 | 23,023,600 |
| 2024-07-24 | 324.00 | 326.00 | 300.00 | 320.00 | 160.00 | 9,154,600 |
| 2024-07-23 | 330.00 | 330.00 | 312.00 | 320.00 | 160.00 | 23,162,800 |
| 2024-07-22 | 330.00 | 332.00 | 302.00 | 330.00 | 165.00 | 8,098,800 |
| 2024-07-19 | 346.00 | 346.00 | 326.00 | 330.00 | 165.00 | 13,116,800 |
| 2024-07-18 | 336.00 | 346.00 | 326.00 | 338.00 | 169.00 | 18,530,600 |
| 2024-07-17 | 364.00 | 364.00 | 334.00 | 334.00 | 167.00 | 15,369,200 |
| 2024-07-16 | 354.00 | 366.00 | 350.00 | 364.00 | 182.00 | 22,810,800 |
| 2024-07-15 | 364.00 | 378.00 | 352.00 | 362.00 | 181.00 | 13,094,800 |
| 2024-07-12 | 386.00 | 390.00 | 364.00 | 364.00 | 182.00 | 15,672,200 |
| 2024-07-11 | 362.00 | 394.00 | 356.00 | 382.00 | 191.00 | 20,080,400 |
| 2024-07-10 | 358.00 | 362.00 | 350.00 | 360.00 | 180.00 | 9,908,000 |
| 2024-07-09 | 354.00 | 366.00 | 348.00 | 358.00 | 179.00 | 14,709,800 |
| 2024-07-08 | 356.00 | 394.00 | 352.00 | 356.00 | 178.00 | 12,377,000 |
| 2024-07-05 | 358.00 | 368.00 | 348.00 | 356.00 | 178.00 | 17,863,800 |
| 2024-07-04 | 344.00 | 374.00 | 336.00 | 356.00 | 178.00 | 14,024,600 |
| 2024-07-03 | 324.00 | 346.00 | 302.00 | 340.00 | 170.00 | 14,605,600 |
| 2024-07-02 | 352.00 | 356.00 | 316.00 | 324.00 | 162.00 | 13,893,800 |
| 2024-07-01 | 374.00 | 376.00 | 352.00 | 352.00 | 176.00 | 13,028,000 |
| 2024-06-28 | 366.00 | 376.00 | 354.00 | 370.00 | 185.00 | 20,139,400 |
| 2024-06-27 | 384.00 | 384.00 | 366.00 | 366.00 | 183.00 | 13,900,400 |
| 2024-06-26 | 374.00 | 390.00 | 360.00 | 384.00 | 192.00 | 32,281,800 |
| 2024-06-25 | 398.00 | 398.00 | 376.00 | 376.00 | 188.00 | 11,910,800 |
| 2024-06-24 | 402.00 | 402.00 | 386.00 | 398.00 | 199.00 | 18,901,800 |
| 2024-06-21 | 390.00 | 404.00 | 390.00 | 402.00 | 201.00 | 18,563,000 |
| 2024-06-20 | 392.00 | 406.00 | 374.00 | 398.00 | 199.00 | 19,593,000 |
| 2024-06-19 | 406.00 | 406.00 | 370.00 | 394.00 | 197.00 | 19,222,200 |
| 2024-06-14 | 416.00 | 418.00 | 394.00 | 406.00 | 203.00 | 12,788,000 |
| 2024-06-13 | 408.00 | 416.00 | 396.00 | 416.00 | 208.00 | 10,145,200 |
| 2024-06-12 | 404.00 | 416.00 | 396.00 | 408.00 | 204.00 | 20,657,800 |
| 2024-06-11 | 420.00 | 426.00 | 400.00 | 410.00 | 205.00 | 16,997,800 |
| 2024-06-10 | 400.00 | 422.00 | 400.00 | 416.00 | 208.00 | 19,101,000 |
| 2024-06-07 | 420.00 | 426.00 | 400.00 | 400.00 | 200.00 | 17,829,000 |
| 2024-06-06 | 428.00 | 432.00 | 404.00 | 420.00 | 210.00 | 15,165,600 |
| 2024-06-05 | 418.00 | 428.00 | 412.00 | 428.00 | 214.00 | 17,043,400 |
| 2024-06-04 | 432.00 | 432.00 | 418.00 | 418.00 | 209.00 | 16,306,800 |
| 2024-06-03 | 426.00 | 434.00 | 408.00 | 432.00 | 216.00 | 17,696,600 |
| 2024-05-31 | 446.00 | 448.00 | 350.00 | 426.00 | 213.00 | 33,045,200 |
| 2024-05-30 | 410.00 | 446.00 | 406.00 | 446.00 | 223.00 | 72,152,200 |
| 2024-05-29 | 398.00 | 414.00 | 392.00 | 406.00 | 203.00 | 21,956,400 |
| 2024-05-28 | 392.00 | 398.00 | 384.00 | 398.00 | 199.00 | 10,619,000 |
| 2024-05-27 | 400.00 | 408.00 | 384.00 | 392.00 | 196.00 | 5,461,600 |
| 2024-05-22 | 388.00 | 402.00 | 386.00 | 400.00 | 200.00 | 7,651,200 |
| 2024-05-21 | 412.00 | 414.00 | 382.00 | 388.00 | 194.00 | 9,153,000 |
| 2024-05-20 | 410.00 | 420.00 | 390.00 | 416.00 | 208.00 | 6,676,800 |
| 2024-05-17 | 390.00 | 420.00 | 390.00 | 408.00 | 204.00 | 13,033,400 |
| 2024-05-16 | 400.00 | 410.00 | 386.00 | 398.00 | 199.00 | 15,250,800 |
| 2024-05-15 | 372.00 | 400.00 | 362.00 | 396.00 | 198.00 | 36,971,400 |
| 2024-05-14 | 356.00 | 374.00 | 268.00 | 370.00 | 185.00 | 39,722,000 |
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.