PT ITSEC Asia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 350.00 | 366.00 | 346.00 | 354.00 | 177.00 | 19,243,600 |
| 2024-05-08 | 332.00 | 358.00 | 330.00 | 350.00 | 175.00 | 24,274,000 |
| 2024-05-07 | 334.00 | 334.00 | 326.00 | 330.00 | 165.00 | 3,913,800 |
| 2024-05-06 | 336.00 | 338.00 | 326.00 | 334.00 | 167.00 | 6,035,000 |
| 2024-05-03 | 336.00 | 338.00 | 326.00 | 336.00 | 168.00 | 7,490,400 |
| 2024-05-02 | 336.00 | 340.00 | 326.00 | 336.00 | 168.00 | 23,715,800 |
| 2024-04-30 | 320.00 | 344.00 | 318.00 | 334.00 | 167.00 | 37,636,400 |
| 2024-04-29 | 294.00 | 316.00 | 290.00 | 316.00 | 158.00 | 26,163,600 |
| 2024-04-26 | 292.00 | 296.00 | 284.00 | 294.00 | 147.00 | 7,491,800 |
| 2024-04-25 | 294.00 | 304.00 | 288.00 | 296.00 | 148.00 | 14,689,800 |
| 2024-04-24 | 294.00 | 300.00 | 288.00 | 294.00 | 147.00 | 10,922,200 |
| 2024-04-23 | 292.00 | 294.00 | 282.00 | 294.00 | 147.00 | 24,891,600 |
| 2024-04-22 | 294.00 | 296.00 | 288.00 | 294.00 | 147.00 | 3,551,400 |
| 2024-04-19 | 292.00 | 296.00 | 266.00 | 294.00 | 147.00 | 15,723,600 |
| 2024-04-18 | 300.00 | 304.00 | 292.00 | 294.00 | 147.00 | 21,214,400 |
| 2024-04-17 | 282.00 | 298.00 | 278.00 | 298.00 | 149.00 | 11,734,200 |
| 2024-04-16 | 288.00 | 288.00 | 278.00 | 282.00 | 141.00 | 3,991,200 |
| 2024-04-05 | 288.00 | 290.00 | 284.00 | 288.00 | 144.00 | 5,136,600 |
| 2024-04-04 | 294.00 | 294.00 | 284.00 | 288.00 | 144.00 | 5,131,800 |
| 2024-04-03 | 288.00 | 294.00 | 276.00 | 294.00 | 147.00 | 5,524,800 |
| 2024-04-02 | 296.00 | 300.00 | 278.00 | 288.00 | 144.00 | 8,811,200 |
| 2024-04-01 | 288.00 | 298.00 | 262.00 | 294.00 | 147.00 | 11,722,200 |
| 2024-03-28 | 286.00 | 294.00 | 268.00 | 288.00 | 144.00 | 17,226,000 |
| 2024-03-27 | 268.00 | 282.00 | 266.00 | 282.00 | 141.00 | 9,114,400 |
| 2024-03-26 | 254.00 | 254.00 | 254.00 | 254.00 | 127.00 | 0 |
| 2024-03-25 | 254.00 | 254.00 | 254.00 | 254.00 | 127.00 | 0 |
| 2024-03-22 | 256.00 | 316.00 | 252.00 | 254.00 | 127.00 | 89,316,200 |
| 2024-03-21 | 252.00 | 256.00 | 246.00 | 256.00 | 128.00 | 13,085,000 |
| 2024-03-20 | 242.00 | 250.00 | 234.00 | 248.00 | 124.00 | 16,608,800 |
| 2024-03-19 | 244.00 | 244.00 | 234.00 | 240.00 | 120.00 | 8,387,600 |
| 2024-03-18 | 234.00 | 248.00 | 220.00 | 234.00 | 117.00 | 20,079,800 |
| 2024-03-15 | 232.00 | 232.00 | 224.00 | 228.00 | 114.00 | 5,534,400 |
| 2024-03-14 | 222.00 | 234.00 | 218.00 | 230.00 | 115.00 | 15,370,800 |
| 2024-03-13 | 216.00 | 222.00 | 214.00 | 222.00 | 111.00 | 3,685,400 |
| 2024-03-08 | 216.00 | 220.00 | 210.00 | 218.00 | 109.00 | 3,585,400 |
| 2024-03-07 | 210.00 | 220.00 | 210.00 | 216.00 | 108.00 | 8,716,000 |
| 2024-03-06 | 214.00 | 216.00 | 208.00 | 210.00 | 105.00 | 1,625,000 |
| 2024-03-05 | 212.00 | 218.00 | 210.00 | 214.00 | 107.00 | 877,800 |
| 2024-03-04 | 218.00 | 218.00 | 210.00 | 212.00 | 106.00 | 827,600 |
| 2024-03-01 | 220.00 | 220.00 | 212.00 | 216.00 | 108.00 | 3,017,200 |
| 2024-02-29 | 218.00 | 220.00 | 212.00 | 220.00 | 110.00 | 4,051,000 |
| 2024-02-28 | 212.00 | 218.00 | 204.00 | 218.00 | 109.00 | 6,686,400 |
| 2024-02-27 | 216.00 | 218.00 | 206.00 | 212.00 | 106.00 | 9,442,800 |
| 2024-02-26 | 218.00 | 222.00 | 216.00 | 216.00 | 108.00 | 5,360,000 |
| 2024-02-23 | 216.00 | 220.00 | 216.00 | 218.00 | 109.00 | 5,051,600 |
| 2024-02-22 | 220.00 | 222.00 | 216.00 | 220.00 | 110.00 | 5,971,400 |
| 2024-02-21 | 222.00 | 222.00 | 218.00 | 220.00 | 110.00 | 6,911,400 |
| 2024-02-20 | 212.00 | 222.00 | 212.00 | 222.00 | 111.00 | 4,965,400 |
| 2024-02-19 | 222.00 | 230.00 | 212.00 | 216.00 | 108.00 | 15,498,600 |
| 2024-02-16 | 218.00 | 222.00 | 214.00 | 222.00 | 111.00 | 7,785,600 |
| 2024-02-15 | 222.00 | 222.00 | 212.00 | 218.00 | 109.00 | 4,442,800 |
| 2024-02-13 | 220.00 | 222.00 | 210.00 | 222.00 | 111.00 | 4,928,600 |
| 2024-02-12 | 218.00 | 224.00 | 212.00 | 220.00 | 110.00 | 5,150,800 |
| 2024-02-07 | 218.00 | 218.00 | 212.00 | 218.00 | 109.00 | 4,824,400 |
| 2024-02-06 | 212.00 | 218.00 | 191.00 | 216.00 | 108.00 | 7,707,000 |
| 2024-02-05 | 220.00 | 220.00 | 204.00 | 214.00 | 107.00 | 3,797,400 |
| 2024-02-02 | 216.00 | 222.00 | 216.00 | 220.00 | 110.00 | 9,750,000 |
| 2024-02-01 | 218.00 | 220.00 | 212.00 | 220.00 | 110.00 | 8,343,800 |
| 2024-01-31 | 220.00 | 222.00 | 214.00 | 216.00 | 108.00 | 4,952,200 |
| 2024-01-30 | 214.00 | 220.00 | 210.00 | 218.00 | 109.00 | 10,744,600 |
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.