PT ITSEC Asia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 565.00 | 575.00 | 550.00 | 560.00 | 560.00 | 27,127,700 |
| 2026-07-27 | 565.00 | 575.00 | 550.00 | 560.00 | 560.00 | 24,991,000 |
| 2026-07-24 | 560.00 | 570.00 | 555.00 | 570.00 | 570.00 | 14,541,100 |
| 2026-07-23 | 575.00 | 580.00 | 560.00 | 565.00 | 565.00 | 22,935,000 |
| 2026-07-22 | 565.00 | 575.00 | 550.00 | 575.00 | 575.00 | 22,437,300 |
| 2026-07-21 | 570.00 | 580.00 | 565.00 | 570.00 | 570.00 | 27,939,200 |
| 2026-07-20 | 590.00 | 590.00 | 570.00 | 575.00 | 575.00 | 27,849,800 |
| 2026-07-17 | 585.00 | 590.00 | 550.00 | 590.00 | 590.00 | 7,404,400 |
| 2026-07-16 | 600.00 | 600.00 | 585.00 | 590.00 | 590.00 | 24,864,200 |
| 2026-07-15 | 590.00 | 600.00 | 585.00 | 595.00 | 595.00 | 26,724,500 |
| 2026-07-14 | 595.00 | 600.00 | 580.00 | 590.00 | 590.00 | 33,901,500 |
| 2026-07-13 | 605.00 | 620.00 | 585.00 | 590.00 | 590.00 | 25,736,200 |
| 2026-07-10 | 585.00 | 610.00 | 585.00 | 605.00 | 605.00 | 34,681,800 |
| 2026-07-09 | 585.00 | 585.00 | 575.00 | 580.00 | 580.00 | 29,672,000 |
| 2026-07-08 | 570.00 | 580.00 | 570.00 | 580.00 | 580.00 | 30,094,800 |
| 2026-07-07 | 590.00 | 600.00 | 560.00 | 560.00 | 560.00 | 14,331,800 |
| 2026-07-06 | 635.00 | 635.00 | 590.00 | 590.00 | 590.00 | 8,032,000 |
| 2026-07-03 | 600.00 | 610.00 | 600.00 | 600.00 | 600.00 | 30,560,400 |
| 2026-07-02 | 610.00 | 625.00 | 600.00 | 600.00 | 600.00 | 26,517,500 |
| 2026-07-01 | 610.00 | 625.00 | 605.00 | 615.00 | 615.00 | 23,726,700 |
| 2026-06-30 | 605.00 | 615.00 | 585.00 | 610.00 | 610.00 | 19,727,400 |
| 2026-06-29 | 640.00 | 640.00 | 610.00 | 610.00 | 610.00 | 22,904,300 |
| 2026-06-26 | 650.00 | 660.00 | 615.00 | 640.00 | 640.00 | 13,029,500 |
| 2026-06-25 | 635.00 | 670.00 | 635.00 | 655.00 | 655.00 | 23,219,000 |
| 2026-06-24 | 660.00 | 660.00 | 625.00 | 635.00 | 635.00 | 10,994,500 |
| 2026-06-23 | 655.00 | 670.00 | 645.00 | 660.00 | 660.00 | 23,480,300 |
| 2026-06-22 | 650.00 | 660.00 | 635.00 | 655.00 | 655.00 | 22,585,200 |
| 2026-06-19 | 645.00 | 665.00 | 635.00 | 650.00 | 650.00 | 20,871,800 |
| 2026-06-18 | 650.00 | 665.00 | 630.00 | 645.00 | 645.00 | 30,637,100 |
| 2026-06-17 | 620.00 | 660.00 | 615.00 | 650.00 | 650.00 | 37,881,800 |
| 2026-06-16 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 0 |
| 2026-06-15 | 615.00 | 625.00 | 610.00 | 620.00 | 620.00 | 35,125,500 |
| 2026-06-12 | 590.00 | 640.00 | 580.00 | 615.00 | 615.00 | 37,330,700 |
| 2026-06-11 | 570.00 | 615.00 | 570.00 | 580.00 | 580.00 | 40,739,600 |
| 2026-06-10 | 545.00 | 585.00 | 525.00 | 570.00 | 570.00 | 43,068,800 |
| 2026-06-09 | 545.00 | 560.00 | 490.00 | 540.00 | 540.00 | 36,787,200 |
| 2026-06-08 | 545.00 | 560.00 | 530.00 | 535.00 | 535.00 | 20,505,100 |
| 2026-06-05 | 565.00 | 570.00 | 530.00 | 550.00 | 550.00 | 14,708,600 |
| 2026-06-04 | 600.00 | 600.00 | 555.00 | 560.00 | 560.00 | 29,509,200 |
| 2026-06-03 | 605.00 | 610.00 | 560.00 | 585.00 | 585.00 | 14,455,000 |
| 2026-06-02 | 595.00 | 620.00 | 590.00 | 605.00 | 605.00 | 30,056,600 |
| 2026-06-01 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | 0 |
| 2026-05-29 | 595.00 | 595.00 | 565.00 | 585.00 | 585.00 | 25,778,500 |
| 2026-05-28 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 0 |
| 2026-05-27 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 0 |
| 2026-05-26 | 605.00 | 610.00 | 590.00 | 600.00 | 600.00 | 29,283,400 |
| 2026-05-25 | 605.00 | 605.00 | 585.00 | 600.00 | 600.00 | 25,965,300 |
| 2026-05-22 | 595.00 | 605.00 | 570.00 | 600.00 | 600.00 | 19,654,000 |
| 2026-05-21 | 595.00 | 615.00 | 585.00 | 595.00 | 595.00 | 15,142,000 |
| 2026-05-20 | 640.00 | 640.00 | 590.00 | 595.00 | 595.00 | 9,211,000 |
| 2026-05-19 | 630.00 | 665.00 | 620.00 | 645.00 | 645.00 | 30,235,600 |
| 2026-05-18 | 645.00 | 645.00 | 595.00 | 635.00 | 635.00 | 32,323,800 |
| 2026-05-15 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 0 |
| 2026-05-14 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 0 |
| 2026-05-13 | 710.00 | 710.00 | 590.00 | 650.00 | 650.00 | 13,207,000 |
| 2026-05-12 | 1,280.00 | 1,325.00 | 1,265.00 | 1,300.00 | 650.00 | 37,453,600 |
| 2026-05-11 | 1,250.00 | 1,295.00 | 1,225.00 | 1,280.00 | 640.00 | 33,929,000 |
| 2026-05-08 | 1,285.00 | 1,315.00 | 1,250.00 | 1,250.00 | 625.00 | 30,922,000 |
| 2026-05-07 | 1,310.00 | 1,315.00 | 1,270.00 | 1,285.00 | 642.50 | 33,492,800 |
| 2026-05-06 | 1,305.00 | 1,325.00 | 1,290.00 | 1,310.00 | 655.00 | 34,014,400 |
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.