PT ITSEC Asia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 216.00 | 220.00 | 202.00 | 214.00 | 107.00 | 9,459,200 |
| 2024-01-26 | 212.00 | 220.00 | 202.00 | 214.00 | 107.00 | 11,530,800 |
| 2024-01-25 | 200.00 | 216.00 | 198.00 | 212.00 | 106.00 | 9,459,200 |
| 2024-01-24 | 198.00 | 208.00 | 195.00 | 200.00 | 100.00 | 8,554,000 |
| 2024-01-23 | 200.00 | 202.00 | 192.00 | 198.00 | 99.000 | 3,691,800 |
| 2024-01-22 | 190.00 | 202.00 | 186.00 | 200.00 | 100.00 | 5,511,000 |
| 2024-01-19 | 193.00 | 193.00 | 189.00 | 190.00 | 95.000 | 3,942,600 |
| 2024-01-18 | 190.00 | 193.00 | 186.00 | 193.00 | 96.500 | 4,571,200 |
| 2024-01-17 | 188.00 | 192.00 | 188.00 | 190.00 | 95.000 | 3,103,200 |
| 2024-01-16 | 189.00 | 192.00 | 188.00 | 188.00 | 94.000 | 1,475,800 |
| 2024-01-15 | 182.00 | 182.00 | 182.00 | 182.00 | 91.000 | 0 |
| 2024-01-12 | 193.00 | 196.00 | 176.00 | 182.00 | 91.000 | 14,860,200 |
| 2024-01-11 | 185.00 | 196.00 | 185.00 | 193.00 | 96.500 | 3,066,200 |
| 2024-01-10 | 195.00 | 197.00 | 185.00 | 185.00 | 92.500 | 15,453,400 |
| 2024-01-09 | 202.00 | 202.00 | 195.00 | 198.00 | 99.000 | 4,282,000 |
| 2024-01-08 | 197.00 | 202.00 | 195.00 | 197.00 | 98.500 | 1,644,000 |
| 2024-01-05 | 200.00 | 200.00 | 184.00 | 197.00 | 98.500 | 7,390,600 |
| 2024-01-04 | 202.00 | 202.00 | 198.00 | 200.00 | 100.00 | 1,421,600 |
| 2024-01-03 | 206.00 | 208.00 | 196.00 | 198.00 | 99.000 | 3,968,000 |
| 2024-01-02 | 220.00 | 220.00 | 200.00 | 206.00 | 103.00 | 9,413,400 |
| 2023-12-29 | 210.00 | 220.00 | 204.00 | 220.00 | 110.00 | 31,928,200 |
| 2023-12-28 | 206.00 | 214.00 | 200.00 | 212.00 | 106.00 | 21,987,400 |
| 2023-12-27 | 198.00 | 206.00 | 196.00 | 206.00 | 103.00 | 13,503,400 |
| 2023-12-22 | 188.00 | 199.00 | 187.00 | 196.00 | 98.000 | 14,493,600 |
| 2023-12-21 | 190.00 | 193.00 | 186.00 | 190.00 | 95.000 | 2,184,000 |
| 2023-12-20 | 190.00 | 191.00 | 187.00 | 189.00 | 94.500 | 2,076,800 |
| 2023-12-19 | 189.00 | 194.00 | 184.00 | 190.00 | 95.000 | 7,865,800 |
| 2023-12-18 | 187.00 | 190.00 | 187.00 | 188.00 | 94.000 | 4,707,200 |
| 2023-12-15 | 186.00 | 190.00 | 180.00 | 186.00 | 93.000 | 5,651,200 |
| 2023-12-14 | 188.00 | 189.00 | 180.00 | 186.00 | 93.000 | 7,301,400 |
| 2023-12-13 | 169.00 | 190.00 | 169.00 | 188.00 | 94.000 | 22,104,400 |
| 2023-12-12 | 175.00 | 175.00 | 162.00 | 169.00 | 84.500 | 20,070,200 |
| 2023-12-11 | 198.00 | 198.00 | 170.00 | 173.00 | 86.500 | 77,848,200 |
| 2023-12-08 | 206.00 | 210.00 | 197.00 | 199.00 | 99.500 | 15,048,200 |
| 2023-12-07 | 206.00 | 212.00 | 202.00 | 206.00 | 103.00 | 3,761,200 |
| 2023-12-06 | 212.00 | 214.00 | 202.00 | 206.00 | 103.00 | 7,976,600 |
| 2023-12-05 | 212.00 | 214.00 | 206.00 | 212.00 | 106.00 | 11,610,600 |
| 2023-12-04 | 212.00 | 214.00 | 208.00 | 212.00 | 106.00 | 7,772,800 |
| 2023-12-01 | 208.00 | 212.00 | 204.00 | 212.00 | 106.00 | 8,095,800 |
| 2023-11-30 | 200.00 | 214.00 | 190.00 | 210.00 | 105.00 | 31,607,200 |
| 2023-11-29 | 226.00 | 228.00 | 199.00 | 206.00 | 103.00 | 34,794,600 |
| 2023-11-28 | 222.00 | 228.00 | 214.00 | 222.00 | 111.00 | 14,544,400 |
| 2023-11-27 | 222.00 | 224.00 | 216.00 | 222.00 | 111.00 | 8,437,600 |
| 2023-11-24 | 224.00 | 238.00 | 214.00 | 222.00 | 111.00 | 27,671,400 |
| 2023-11-23 | 214.00 | 232.00 | 214.00 | 224.00 | 112.00 | 62,468,000 |
| 2023-11-22 | 216.00 | 226.00 | 210.00 | 212.00 | 106.00 | 24,571,800 |
| 2023-11-21 | 210.00 | 218.00 | 210.00 | 214.00 | 107.00 | 5,459,800 |
| 2023-11-20 | 214.00 | 216.00 | 204.00 | 212.00 | 106.00 | 6,686,600 |
| 2023-11-17 | 214.00 | 218.00 | 210.00 | 212.00 | 106.00 | 5,911,000 |
| 2023-11-16 | 210.00 | 218.00 | 208.00 | 214.00 | 107.00 | 11,156,600 |
| 2023-11-15 | 230.00 | 230.00 | 212.00 | 212.00 | 106.00 | 35,029,000 |
| 2023-11-14 | 208.00 | 228.00 | 206.00 | 228.00 | 114.00 | 98,870,400 |
| 2023-11-13 | 194.00 | 206.00 | 191.00 | 206.00 | 103.00 | 17,666,200 |
| 2023-11-10 | 191.00 | 200.00 | 190.00 | 195.00 | 97.500 | 17,101,000 |
| 2023-11-09 | 190.00 | 192.00 | 183.00 | 187.00 | 93.500 | 19,145,600 |
| 2023-11-08 | 188.00 | 192.00 | 186.00 | 192.00 | 96.000 | 5,914,200 |
| 2023-11-07 | 191.00 | 191.00 | 185.00 | 185.00 | 92.500 | 12,557,000 |
| 2023-11-06 | 193.00 | 195.00 | 190.00 | 191.00 | 95.500 | 3,803,000 |
| 2023-11-03 | 192.00 | 194.00 | 188.00 | 193.00 | 96.500 | 4,271,000 |
| 2023-11-02 | 188.00 | 197.00 | 187.00 | 192.00 | 96.000 | 5,801,800 |
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.