PT ITSEC Asia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 191.00 | 193.00 | 187.00 | 188.00 | 94.000 | 7,645,200 |
| 2023-10-31 | 191.00 | 194.00 | 185.00 | 191.00 | 95.500 | 13,053,400 |
| 2023-10-30 | 197.00 | 204.00 | 189.00 | 191.00 | 95.500 | 14,883,200 |
| 2023-10-27 | 199.00 | 200.00 | 191.00 | 197.00 | 98.500 | 6,015,200 |
| 2023-10-26 | 195.00 | 204.00 | 186.00 | 194.00 | 97.000 | 23,484,400 |
| 2023-10-25 | 212.00 | 220.00 | 195.00 | 195.00 | 97.500 | 32,851,200 |
| 2023-10-24 | 234.00 | 234.00 | 210.00 | 212.00 | 106.00 | 53,475,000 |
| 2023-10-23 | 238.00 | 242.00 | 234.00 | 236.00 | 118.00 | 19,277,800 |
| 2023-10-20 | 238.00 | 240.00 | 234.00 | 238.00 | 119.00 | 13,759,800 |
| 2023-10-19 | 236.00 | 240.00 | 224.00 | 238.00 | 119.00 | 19,700,000 |
| 2023-10-18 | 240.00 | 246.00 | 232.00 | 236.00 | 118.00 | 23,250,200 |
| 2023-10-17 | 228.00 | 246.00 | 228.00 | 238.00 | 119.00 | 50,547,600 |
| 2023-10-16 | 228.00 | 232.00 | 220.00 | 226.00 | 113.00 | 27,078,800 |
| 2023-10-13 | 210.00 | 226.00 | 210.00 | 226.00 | 113.00 | 28,735,600 |
| 2023-10-12 | 218.00 | 220.00 | 204.00 | 208.00 | 104.00 | 19,280,800 |
| 2023-10-11 | 212.00 | 224.00 | 212.00 | 218.00 | 109.00 | 12,085,200 |
| 2023-10-10 | 248.00 | 248.00 | 186.00 | 214.00 | 107.00 | 55,384,000 |
| 2023-10-09 | 248.00 | 254.00 | 240.00 | 248.00 | 124.00 | 42,179,400 |
| 2023-10-06 | 230.00 | 246.00 | 214.00 | 246.00 | 123.00 | 41,132,400 |
| 2023-10-05 | 248.00 | 260.00 | 234.00 | 234.00 | 117.00 | 145,418,000 |
| 2023-10-04 | 226.00 | 248.00 | 226.00 | 246.00 | 123.00 | 126,281,200 |
| 2023-10-03 | 226.00 | 234.00 | 220.00 | 224.00 | 112.00 | 38,816,600 |
| 2023-10-02 | 240.00 | 242.00 | 220.00 | 226.00 | 113.00 | 66,450,200 |
| 2023-09-29 | 218.00 | 236.00 | 204.00 | 236.00 | 118.00 | 172,892,000 |
| 2023-09-27 | 200.00 | 224.00 | 188.00 | 216.00 | 108.00 | 246,298,800 |
| 2023-09-26 | 182.00 | 200.00 | 181.00 | 190.00 | 95.000 | 85,014,000 |
| 2023-09-25 | 179.00 | 189.00 | 177.00 | 181.00 | 90.500 | 28,104,800 |
| 2023-09-22 | 175.00 | 181.00 | 175.00 | 178.00 | 89.000 | 9,800,000 |
| 2023-09-21 | 178.00 | 178.00 | 174.00 | 175.00 | 87.500 | 7,056,000 |
| 2023-09-20 | 176.00 | 181.00 | 174.00 | 177.00 | 88.500 | 11,825,200 |
| 2023-09-19 | 173.00 | 179.00 | 172.00 | 176.00 | 88.000 | 14,772,400 |
| 2023-09-18 | 178.00 | 185.00 | 170.00 | 172.00 | 86.000 | 29,826,800 |
| 2023-09-15 | 184.00 | 197.00 | 176.00 | 180.00 | 90.000 | 156,065,400 |
| 2023-09-14 | 156.00 | 196.00 | 153.00 | 182.00 | 91.000 | 234,788,200 |
| 2023-09-13 | 156.00 | 165.00 | 151.00 | 154.00 | 77.000 | 31,000,800 |
| 2023-09-12 | 164.00 | 165.00 | 153.00 | 156.00 | 78.000 | 96,765,800 |
| 2023-09-11 | 165.00 | 168.00 | 163.00 | 165.00 | 82.500 | 6,392,400 |
| 2023-09-08 | 166.00 | 168.00 | 165.00 | 165.00 | 82.500 | 7,262,000 |
| 2023-09-07 | 166.00 | 173.00 | 163.00 | 166.00 | 83.000 | 17,554,400 |
| 2023-09-06 | 167.00 | 184.00 | 165.00 | 170.00 | 85.000 | 57,875,600 |
| 2023-09-05 | 204.00 | 204.00 | 175.00 | 175.00 | 87.500 | 129,614,000 |
| 2023-09-04 | 202.00 | 210.00 | 202.00 | 204.00 | 102.00 | 9,032,200 |
| 2023-09-01 | 200.00 | 206.00 | 198.00 | 202.00 | 101.00 | 10,981,200 |
| 2023-08-31 | 212.00 | 212.00 | 200.00 | 200.00 | 100.00 | 18,869,400 |
| 2023-08-30 | 200.00 | 218.00 | 196.00 | 210.00 | 105.00 | 27,012,400 |
| 2023-08-29 | 202.00 | 204.00 | 198.00 | 200.00 | 100.00 | 13,884,600 |
| 2023-08-28 | 208.00 | 210.00 | 198.00 | 202.00 | 101.00 | 24,481,600 |
| 2023-08-25 | 212.00 | 214.00 | 202.00 | 208.00 | 104.00 | 15,729,200 |
| 2023-08-24 | 212.00 | 218.00 | 204.00 | 212.00 | 106.00 | 17,316,800 |
| 2023-08-23 | 224.00 | 228.00 | 212.00 | 212.00 | 106.00 | 39,735,400 |
| 2023-08-22 | 204.00 | 230.00 | 192.00 | 222.00 | 111.00 | 140,404,600 |
| 2023-08-21 | 216.00 | 218.00 | 202.00 | 204.00 | 102.00 | 66,183,200 |
| 2023-08-18 | 226.00 | 226.00 | 198.00 | 218.00 | 109.00 | 102,527,200 |
| 2023-08-16 | 232.00 | 240.00 | 210.00 | 226.00 | 113.00 | 123,307,000 |
| 2023-08-15 | 214.00 | 246.00 | 214.00 | 230.00 | 115.00 | 187,590,200 |
| 2023-08-14 | 274.00 | 276.00 | 232.00 | 232.00 | 116.00 | 368,451,200 |
| 2023-08-11 | 254.00 | 282.00 | 242.00 | 272.00 | 136.00 | 641,203,200 |
| 2023-08-10 | 200.00 | 244.00 | 184.00 | 240.00 | 120.00 | 951,797,000 |
| 2023-08-09 | 175.00 | 182.00 | 148.00 | 182.00 | 91.000 | 448,160,600 |
| 2023-08-08 | 130.00 | 135.00 | 130.00 | 135.00 | 67.500 | 119,035,200 |
← NewerPage 13 of 13 · 780 trading days
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.